| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2019 | CNY | 6.96 | 7.25 | 6.91 | 7.13 | 7.13 | +0.16 (+2.30%) | 6,894,592 |
| 15 Aug 2019 | CNY | 6.75 | 7.04 | 6.66 | 6.97 | 6.97 | +0.06 (+0.87%) | 5,069,065 |
| 14 Aug 2019 | CNY | 7.07 | 7.07 | 6.9 | 6.91 | 6.91 | -0.04 (-0.58%) | 2,819,400 |
| 13 Aug 2019 | CNY | 6.88 | 6.97 | 6.88 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,131,006 |
| 12 Aug 2019 | CNY | 6.82 | 6.98 | 6.82 | 6.96 | 6.96 | +0.13 (+1.90%) | 3,229,900 |
| 9 Aug 2019 | CNY | 6.96 | 7.03 | 6.81 | 6.83 | 6.83 | -0.13 (-1.87%) | 3,419,700 |
| 8 Aug 2019 | CNY | 6.94 | 7.05 | 6.93 | 6.96 | 6.96 | +0.07 (+1.02%) | 3,098,900 |
| 7 Aug 2019 | CNY | 6.93 | 7.02 | 6.88 | 6.89 | 6.89 | -0.01 (-0.14%) | 2,952,465 |
| 6 Aug 2019 | CNY | 7.09 | 7.1 | 6.74 | 6.9 | 6.9 | -0.38 (-5.22%) | 6,833,600 |
| 5 Aug 2019 | CNY | 7.33 | 7.41 | 7.28 | 7.28 | 7.28 | -0.14 (-1.89%) | 3,852,000 |
| 2 Aug 2019 | CNY | 7.55 | 7.55 | 7.3 | 7.42 | 7.42 | -0.24 (-3.13%) | 5,927,000 |
| 1 Aug 2019 | CNY | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | -0.11 (-1.42%) | 3,767,696 |
| 31 Jul 2019 | CNY | 7.82 | 7.85 | 7.76 | 7.77 | 7.77 | -0.08 (-1.02%) | 1,964,800 |
| 30 Jul 2019 | CNY | 7.79 | 7.86 | 7.74 | 7.85 | 7.85 | +0.07 (+0.90%) | 3,573,200 |
| 29 Jul 2019 | CNY | 7.79 | 7.83 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 2,432,500 |
| 26 Jul 2019 | CNY | 7.82 | 7.83 | 7.77 | 7.8 | 7.8 | -0.03 (-0.38%) | 3,016,265 |
| 25 Jul 2019 | CNY | 7.85 | 7.85 | 7.74 | 7.83 | 7.83 | -0.02 (-0.25%) | 2,748,000 |
| 24 Jul 2019 | CNY | 7.84 | 7.9 | 7.83 | 7.85 | 7.85 | +0.03 (+0.38%) | 3,264,118 |
| 23 Jul 2019 | CNY | 7.8 | 7.84 | 7.76 | 7.82 | 7.82 | +0.05 (+0.64%) | 2,658,500 |
| 22 Jul 2019 | CNY | 8.1 | 8.13 | 7.73 | 7.77 | 7.77 | -0.33 (-4.07%) | 6,219,200 |
| 19 Jul 2019 | CNY | 8.11 | 8.16 | 8.09 | 8.1 | 8.1 | +0.01 (+0.12%) | 3,491,735 |
| 18 Jul 2019 | CNY | 8.18 | 8.18 | 8.06 | 8.09 | 8.09 | -0.11 (-1.34%) | 4,727,132 |
| 17 Jul 2019 | CNY | 8.24 | 8.29 | 8.18 | 8.2 | 8.2 | -0.05 (-0.61%) | 4,879,800 |
| 16 Jul 2019 | CNY | 8.15 | 8.29 | 8.14 | 8.25 | 8.25 | +0.04 (+0.49%) | 6,244,400 |
| 15 Jul 2019 | CNY | 8.14 | 8.26 | 8.02 | 8.21 | 8.21 | +0.07 (+0.86%) | 6,583,100 |
| 12 Jul 2019 | CNY | 8.14 | 8.2 | 8.09 | 8.14 | 8.14 | -0.07 (-0.85%) | 3,049,500 |
| 11 Jul 2019 | CNY | 8.19 | 8.26 | 8.15 | 8.21 | 8.21 | +0.02 (+0.24%) | 3,226,100 |
| 10 Jul 2019 | CNY | 8.26 | 8.29 | 8.13 | 8.19 | 8.19 | -0.14 (-1.68%) | 4,620,800 |
| 9 Jul 2019 | CNY | 8.09 | 8.47 | 8.09 | 8.33 | 8.33 | +0.19 (+2.33%) | 7,033,800 |
| 8 Jul 2019 | CNY | 8.22 | 8.24 | 8.08 | 8.14 | 8.14 | -0.12 (-1.45%) | 6,773,909 |
