| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 8.04 | 8.42 | 7.99 | 8.41 | 8.41 | +0.39 (+4.86%) | 7,455,015 |
| 2 Sep 2019 | CNY | 7.97 | 8.05 | 7.94 | 8.02 | 8.02 | +0.05 (+0.63%) | 2,248,000 |
| 30 Aug 2019 | CNY | 7.95 | 8.05 | 7.92 | 7.97 | 7.97 | -0.01 (-0.13%) | 2,414,000 |
| 29 Aug 2019 | CNY | 8.05 | 8.05 | 7.93 | 7.98 | 7.98 | 0.0 (0.0%) | 1,519,601 |
| 28 Aug 2019 | CNY | 7.97 | 8.06 | 7.91 | 7.98 | 7.98 | -0.01 (-0.13%) | 2,702,458 |
| 27 Aug 2019 | CNY | 8.01 | 8.01 | 7.85 | 7.99 | 7.99 | +0.17 (+2.17%) | 2,248,180 |
| 26 Aug 2019 | CNY | 7.75 | 7.87 | 7.7 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,176,421 |
| 23 Aug 2019 | CNY | 8.09 | 8.09 | 7.82 | 7.86 | 7.86 | -0.18 (-2.24%) | 2,111,980 |
| 22 Aug 2019 | CNY | 7.99 | 8.16 | 7.9 | 8.04 | 8.04 | +0.05 (+0.63%) | 4,035,184 |
| 21 Aug 2019 | CNY | 7.71 | 8.07 | 7.62 | 7.99 | 7.99 | +0.3 (+3.90%) | 6,867,853 |
| 20 Aug 2019 | CNY | 7.79 | 7.8 | 7.59 | 7.69 | 7.69 | -0.08 (-1.03%) | 2,449,900 |
| 19 Aug 2019 | CNY | 7.74 | 7.82 | 7.57 | 7.77 | 7.77 | +0.2 (+2.64%) | 3,176,140 |
| 16 Aug 2019 | CNY | 7.3 | 7.59 | 7.3 | 7.57 | 7.57 | +0.33 (+4.56%) | 3,935,993 |
| 15 Aug 2019 | CNY | 7.19 | 7.3 | 7.12 | 7.24 | 7.24 | -0.03 (-0.41%) | 2,685,204 |
| 14 Aug 2019 | CNY | 7.36 | 7.39 | 7.24 | 7.27 | 7.27 | -0.04 (-0.55%) | 1,773,582 |
| 13 Aug 2019 | CNY | 7.38 | 7.38 | 7.24 | 7.31 | 7.31 | -0.02 (-0.27%) | 1,127,701 |
| 12 Aug 2019 | CNY | 7.21 | 7.5 | 7.06 | 7.33 | 7.33 | +0.04 (+0.55%) | 2,872,360 |
| 9 Aug 2019 | CNY | 7.3 | 7.44 | 7.28 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,324,488 |
| 8 Aug 2019 | CNY | 7.33 | 7.52 | 7.26 | 7.33 | 7.33 | -0.06 (-0.81%) | 3,174,303 |
| 7 Aug 2019 | CNY | 7.45 | 7.72 | 7.34 | 7.39 | 7.39 | -0.12 (-1.60%) | 3,580,460 |
| 6 Aug 2019 | CNY | 7.41 | 7.74 | 7.09 | 7.51 | 7.51 | +0.1 (+1.35%) | 8,101,755 |
| 5 Aug 2019 | CNY | 7.6 | 7.75 | 7.41 | 7.41 | 7.41 | -0.39 (-5%) | 6,743,018 |
| 2 Aug 2019 | CNY | 8.03 | 8.03 | 7.68 | 7.8 | 7.8 | +0.15 (+1.96%) | 13,573,260 |
| 1 Aug 2019 | CNY | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 0 |
| 31 Jul 2019 | CNY | 7.67 | 7.97 | 7.49 | 7.65 | 7.65 | -0.08 (-1.03%) | 9,945,055 |
| 30 Jul 2019 | CNY | 7.95 | 8.25 | 7.55 | 7.73 | 7.73 | -0.22 (-2.77%) | 14,700,291 |
| 29 Jul 2019 | CNY | 7.7 | 8.03 | 7.5 | 7.95 | 7.95 | +0.18 (+2.32%) | 7,133,637 |
| 26 Jul 2019 | CNY | 7.7 | 7.85 | 7.6 | 7.77 | 7.77 | +0.29 (+3.88%) | 8,794,054 |
| 25 Jul 2019 | CNY | 7.26 | 7.5 | 7.04 | 7.48 | 7.48 | +0.28 (+3.89%) | 6,170,809 |
| 24 Jul 2019 | CNY | 7.3 | 7.37 | 7.15 | 7.2 | 7.2 | +0.18 (+2.56%) | 6,669,495 |
