| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.14 | 7.24 | 7.08 | 7.16 | 7.16 | -0.12 (-1.65%) | 677,350 |
| 23 Aug 2019 | CNY | 7.21 | 7.34 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 658,925 |
| 22 Aug 2019 | CNY | 7.44 | 7.44 | 7.2 | 7.3 | 7.3 | +0.07 (+0.97%) | 1,074,102 |
| 21 Aug 2019 | CNY | 7.18 | 7.41 | 7.12 | 7.23 | 7.23 | 0.0 (0.0%) | 1,258,800 |
| 20 Aug 2019 | CNY | 7.25 | 7.32 | 7.18 | 7.23 | 7.23 | -0.02 (-0.28%) | 1,195,708 |
| 19 Aug 2019 | CNY | 7.23 | 7.3 | 7.19 | 7.25 | 7.25 | +0.07 (+0.97%) | 1,155,254 |
| 16 Aug 2019 | CNY | 7.17 | 7.24 | 7.15 | 7.18 | 7.18 | 0.0 (0.0%) | 1,523,600 |
| 15 Aug 2019 | CNY | 7.06 | 7.18 | 6.84 | 7.18 | 7.18 | +0.09 (+1.27%) | 1,228,180 |
| 14 Aug 2019 | CNY | 7.05 | 7.13 | 7.05 | 7.09 | 7.09 | +0.08 (+1.14%) | 1,213,356 |
| 13 Aug 2019 | CNY | 6.91 | 7.01 | 6.91 | 7.01 | 7.01 | +0.02 (+0.29%) | 606,100 |
| 12 Aug 2019 | CNY | 6.78 | 6.99 | 6.74 | 6.99 | 6.99 | +0.19 (+2.79%) | 1,313,056 |
| 9 Aug 2019 | CNY | 6.8 | 6.83 | 6.67 | 6.8 | 6.8 | -0.03 (-0.44%) | 1,288,800 |
| 8 Aug 2019 | CNY | 6.55 | 7.06 | 6.55 | 6.83 | 6.83 | +0.24 (+3.64%) | 2,422,968 |
| 7 Aug 2019 | CNY | 6.56 | 6.6 | 6.4 | 6.59 | 6.59 | +0.11 (+1.70%) | 1,397,174 |
| 6 Aug 2019 | CNY | 6.71 | 6.72 | 6.32 | 6.48 | 6.48 | -0.28 (-4.14%) | 1,676,100 |
| 5 Aug 2019 | CNY | 6.93 | 6.93 | 6.71 | 6.76 | 6.76 | -0.16 (-2.31%) | 762,500 |
| 2 Aug 2019 | CNY | 6.91 | 6.95 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 1,015,448 |
| 1 Aug 2019 | CNY | 7.03 | 7.1 | 6.99 | 7.01 | 7.01 | -0.05 (-0.71%) | 1,144,800 |
| 31 Jul 2019 | CNY | 7.16 | 7.16 | 7.04 | 7.06 | 7.06 | -0.11 (-1.53%) | 724,500 |
| 30 Jul 2019 | CNY | 7.15 | 7.2 | 7.14 | 7.17 | 7.17 | +0.01 (+0.14%) | 480,400 |
| 29 Jul 2019 | CNY | 7.17 | 7.24 | 7.13 | 7.16 | 7.16 | -0.01 (-0.14%) | 700,360 |
| 26 Jul 2019 | CNY | 7.15 | 7.2 | 7.11 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,153,821 |
| 25 Jul 2019 | CNY | 7.23 | 7.23 | 7.14 | 7.18 | 7.18 | -0.03 (-0.42%) | 1,493,107 |
| 24 Jul 2019 | CNY | 6.95 | 7.59 | 6.95 | 7.21 | 7.21 | +0.27 (+3.89%) | 3,171,040 |
| 23 Jul 2019 | CNY | 6.93 | 6.97 | 6.87 | 6.94 | 6.94 | +0.02 (+0.29%) | 435,700 |
| 22 Jul 2019 | CNY | 7.14 | 7.14 | 6.9 | 6.92 | 6.92 | -0.2 (-2.81%) | 783,000 |
| 19 Jul 2019 | CNY | 7.08 | 7.17 | 7.08 | 7.12 | 7.12 | +0.03 (+0.42%) | 460,856 |
| 18 Jul 2019 | CNY | 7.19 | 7.22 | 7.08 | 7.09 | 7.09 | -0.14 (-1.94%) | 743,875 |
| 17 Jul 2019 | CNY | 7.25 | 7.26 | 7.18 | 7.23 | 7.23 | -0.02 (-0.28%) | 618,735 |
| 16 Jul 2019 | CNY | 7.17 | 7.25 | 7.13 | 7.25 | 7.25 | +0.09 (+1.26%) | 862,501 |
