| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.3286 | 7.4214 | 7.2714 | 7.3786 | 7.3786 | -0.164 (-2.18%) | 38,596,486 |
| 23 Aug 2019 | CNY | 7.65 | 7.6643 | 7.5429 | 7.5429 | 7.5429 | -0.121 (-1.58%) | 38,842,326 |
| 22 Aug 2019 | CNY | 7.65 | 7.7429 | 7.55 | 7.6643 | 7.6643 | +0.043 (+0.56%) | 45,663,641 |
| 21 Aug 2019 | CNY | 7.6643 | 7.6786 | 7.5643 | 7.6214 | 7.6214 | -0.071 (-0.93%) | 42,434,051 |
| 20 Aug 2019 | CNY | 7.6786 | 7.8143 | 7.5857 | 7.6929 | 7.6929 | +0.043 (+0.56%) | 75,641,987 |
| 19 Aug 2019 | CNY | 7.4786 | 7.6857 | 7.4214 | 7.65 | 7.65 | +0.229 (+3.08%) | 69,432,813 |
| 16 Aug 2019 | CNY | 7.3286 | 7.5643 | 7.3071 | 7.4214 | 7.4214 | +0.079 (+1.07%) | 54,403,435 |
| 15 Aug 2019 | CNY | 7.1571 | 7.3929 | 7.1286 | 7.3429 | 7.3429 | -0.057 (-0.77%) | 44,848,538 |
| 14 Aug 2019 | CNY | 7.4143 | 7.5929 | 7.3857 | 7.4 | 7.4 | +0.093 (+1.27%) | 60,463,134 |
| 13 Aug 2019 | CNY | 7.4214 | 7.4214 | 7.2714 | 7.3071 | 7.3071 | -0.2 (-2.66%) | 42,659,341 |
| 12 Aug 2019 | CNY | 7.2571 | 7.55 | 7.2571 | 7.5071 | 7.5071 | +0.086 (+1.15%) | 49,795,321 |
| 9 Aug 2019 | CNY | 7.5429 | 7.6786 | 7.4214 | 7.4214 | 7.4214 | -0.079 (-1.05%) | 41,251,610 |
| 8 Aug 2019 | CNY | 7.5214 | 7.6286 | 7.4643 | 7.5 | 7.5 | -0.021 (-0.28%) | 36,529,519 |
| 7 Aug 2019 | CNY | 7.6 | 7.7143 | 7.5071 | 7.5214 | 7.5214 | +0.036 (+0.48%) | 38,309,702 |
| 6 Aug 2019 | CNY | 7.7857 | 7.7929 | 7.1571 | 7.4857 | 7.4857 | -0.457 (-5.76%) | 89,591,783 |
| 5 Aug 2019 | CNY | 8.2214 | 8.2214 | 7.9429 | 7.9429 | 7.9429 | -0.279 (-3.39%) | 55,109,329 |
| 2 Aug 2019 | CNY | 8.1929 | 8.3 | 8.1214 | 8.2214 | 8.2214 | -0.136 (-1.62%) | 49,640,179 |
| 1 Aug 2019 | CNY | 8.1357 | 8.45 | 8.0714 | 8.3571 | 8.3571 | +0.15 (+1.83%) | 63,683,445 |
| 31 Jul 2019 | CNY | 8.3643 | 8.3929 | 8.1714 | 8.2071 | 8.2071 | -0.143 (-1.71%) | 34,457,361 |
| 30 Jul 2019 | CNY | 8.4071 | 8.4571 | 8.3286 | 8.35 | 8.35 | 0.0 (0.0%) | 46,538,837 |
| 29 Jul 2019 | CNY | 8.2071 | 8.4857 | 8.1929 | 8.35 | 8.35 | +0.143 (+1.74%) | 69,466,068 |
| 26 Jul 2019 | CNY | 8.1071 | 8.2429 | 8.1071 | 8.2071 | 8.2071 | -0.064 (-0.78%) | 32,838,202 |
| 25 Jul 2019 | CNY | 8.3357 | 8.4143 | 8.2357 | 8.2714 | 8.2714 | -0.193 (-2.28%) | 58,344,582 |
| 24 Jul 2019 | CNY | 7.9357 | 8.5429 | 7.9357 | 8.4643 | 8.4643 | +0.543 (+6.85%) | 85,522,476 |
| 23 Jul 2019 | CNY | 7.9 | 7.9429 | 7.8714 | 7.9214 | 7.9214 | +0.036 (+0.45%) | 25,536,590 |
| 22 Jul 2019 | CNY | 8.1429 | 8.1714 | 7.8714 | 7.8857 | 7.8857 | -0.271 (-3.33%) | 46,336,302 |
| 19 Jul 2019 | CNY | 8.2143 | 8.3143 | 8.1286 | 8.1571 | 8.1571 | -0.043 (-0.52%) | 30,135,331 |
| 18 Jul 2019 | CNY | 8.3857 | 8.3857 | 8.2 | 8.2 | 8.2 | -0.236 (-2.79%) | 36,060,059 |
| 17 Jul 2019 | CNY | 8.3857 | 8.4714 | 8.3357 | 8.4357 | 8.4357 | +0.029 (+0.34%) | 36,011,427 |
| 16 Jul 2019 | CNY | 8.3143 | 8.4571 | 8.2714 | 8.4071 | 8.4071 | +0.121 (+1.47%) | 39,943,304 |
