| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.15 | 8.29 | 8.1 | 8.22 | 8.22 | -0.18 (-2.14%) | 12,833,734 |
| 23 Aug 2019 | CNY | 8.48 | 8.52 | 8.33 | 8.4 | 8.4 | -0.08 (-0.94%) | 12,865,967 |
| 22 Aug 2019 | CNY | 8.51 | 8.55 | 8.4 | 8.48 | 8.48 | -0.01 (-0.12%) | 15,187,459 |
| 21 Aug 2019 | CNY | 8.6 | 8.61 | 8.46 | 8.49 | 8.49 | -0.19 (-2.19%) | 21,881,664 |
| 20 Aug 2019 | CNY | 8.66 | 8.79 | 8.6 | 8.68 | 8.68 | -0.01 (-0.12%) | 22,815,685 |
| 19 Aug 2019 | CNY | 8.47 | 8.73 | 8.4 | 8.69 | 8.69 | +0.29 (+3.45%) | 27,109,011 |
| 16 Aug 2019 | CNY | 8.3 | 8.47 | 8.28 | 8.4 | 8.4 | +0.09 (+1.08%) | 18,474,920 |
| 15 Aug 2019 | CNY | 7.95 | 8.43 | 7.87 | 8.31 | 8.31 | +0.11 (+1.34%) | 22,940,633 |
| 14 Aug 2019 | CNY | 8.35 | 8.45 | 8.18 | 8.2 | 8.2 | -0.06 (-0.73%) | 19,978,674 |
| 13 Aug 2019 | CNY | 8.45 | 8.69 | 8.22 | 8.26 | 8.26 | +0.2 (+2.48%) | 33,421,211 |
| 12 Aug 2019 | CNY | 7.93 | 8.07 | 7.91 | 8.06 | 8.06 | +0.16 (+2.03%) | 9,793,928 |
| 9 Aug 2019 | CNY | 8.05 | 8.15 | 7.87 | 7.9 | 7.9 | -0.11 (-1.37%) | 12,058,000 |
| 8 Aug 2019 | CNY | 7.89 | 8.04 | 7.84 | 8.01 | 8.01 | +0.21 (+2.69%) | 12,053,335 |
| 7 Aug 2019 | CNY | 8.04 | 8.08 | 7.77 | 7.8 | 7.8 | -0.17 (-2.13%) | 12,775,154 |
| 6 Aug 2019 | CNY | 8.19 | 8.19 | 7.76 | 7.97 | 7.97 | -0.42 (-5.01%) | 19,976,764 |
| 5 Aug 2019 | CNY | 8.47 | 8.62 | 8.37 | 8.39 | 8.39 | -0.06 (-0.71%) | 12,201,554 |
| 2 Aug 2019 | CNY | 8.6 | 8.6 | 8.35 | 8.45 | 8.45 | -0.28 (-3.21%) | 16,737,293 |
| 1 Aug 2019 | CNY | 8.62 | 8.74 | 8.61 | 8.73 | 8.73 | +0.05 (+0.58%) | 8,739,486 |
| 31 Jul 2019 | CNY | 8.85 | 8.85 | 8.66 | 8.68 | 8.68 | -0.16 (-1.81%) | 10,652,835 |
| 30 Jul 2019 | CNY | 8.82 | 8.94 | 8.74 | 8.84 | 8.84 | +0.05 (+0.57%) | 13,649,675 |
| 29 Jul 2019 | CNY | 8.75 | 8.84 | 8.67 | 8.79 | 8.79 | +0.06 (+0.69%) | 9,391,022 |
| 26 Jul 2019 | CNY | 8.82 | 8.82 | 8.64 | 8.73 | 8.73 | -0.11 (-1.24%) | 12,107,151 |
| 25 Jul 2019 | CNY | 8.78 | 8.92 | 8.73 | 8.84 | 8.84 | +0.08 (+0.91%) | 13,463,120 |
| 24 Jul 2019 | CNY | 8.66 | 8.85 | 8.63 | 8.76 | 8.76 | +0.14 (+1.62%) | 12,829,168 |
| 23 Jul 2019 | CNY | 8.48 | 8.66 | 8.48 | 8.62 | 8.62 | +0.1 (+1.17%) | 8,142,532 |
| 22 Jul 2019 | CNY | 8.88 | 8.9 | 8.51 | 8.52 | 8.52 | -0.31 (-3.51%) | 14,086,025 |
| 19 Jul 2019 | CNY | 8.81 | 9.02 | 8.8 | 8.83 | 8.83 | -0.04 (-0.45%) | 12,995,273 |
| 18 Jul 2019 | CNY | 8.95 | 9.09 | 8.86 | 8.87 | 8.87 | +0.01 (+0.11%) | 15,652,952 |
| 17 Jul 2019 | CNY | 8.88 | 8.96 | 8.82 | 8.86 | 8.86 | -0.03 (-0.34%) | 12,548,343 |
| 16 Jul 2019 | CNY | 8.87 | 8.94 | 8.82 | 8.89 | 8.89 | 0.0 (0.0%) | 10,161,344 |
