| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 7.64 | 7.67 | 7.43 | 7.52 | 7.52 | -0.15 (-1.96%) | 19,543,252 |
| 9 Sep 2019 | CNY | 7.7 | 7.74 | 7.61 | 7.67 | 7.67 | +0.05 (+0.66%) | 27,360,591 |
| 6 Sep 2019 | CNY | 7.56 | 7.63 | 7.51 | 7.62 | 7.62 | +0.09 (+1.20%) | 11,491,278 |
| 5 Sep 2019 | CNY | 7.46 | 7.7 | 7.46 | 7.53 | 7.53 | +0.06 (+0.80%) | 26,459,241 |
| 4 Sep 2019 | CNY | 7.41 | 7.55 | 7.36 | 7.47 | 7.47 | +0.08 (+1.08%) | 20,538,287 |
| 3 Sep 2019 | CNY | 7.44 | 7.47 | 7.35 | 7.39 | 7.39 | -0.02 (-0.27%) | 11,064,172 |
| 2 Sep 2019 | CNY | 7.37 | 7.47 | 7.33 | 7.41 | 7.41 | +0.04 (+0.54%) | 23,586,792 |
| 30 Aug 2019 | CNY | 7.48 | 7.53 | 7.27 | 7.37 | 7.37 | -0.09 (-1.21%) | 37,694,333 |
| 29 Aug 2019 | CNY | 7.62 | 7.66 | 7.38 | 7.46 | 7.46 | -0.22 (-2.86%) | 41,048,624 |
| 28 Aug 2019 | CNY | 7.86 | 7.87 | 7.53 | 7.68 | 7.68 | -0.2 (-2.54%) | 62,571,697 |
| 27 Aug 2019 | CNY | 7.79 | 7.91 | 7.79 | 7.88 | 7.88 | +0.08 (+1.03%) | 10,622,512 |
| 26 Aug 2019 | CNY | 7.8 | 7.89 | 7.75 | 7.8 | 7.8 | -0.06 (-0.76%) | 7,403,677 |
| 23 Aug 2019 | CNY | 7.82 | 7.91 | 7.82 | 7.86 | 7.86 | +0.01 (+0.13%) | 9,269,328 |
| 22 Aug 2019 | CNY | 7.82 | 7.89 | 7.76 | 7.85 | 7.85 | +0.01 (+0.13%) | 7,645,518 |
| 21 Aug 2019 | CNY | 7.91 | 7.94 | 7.79 | 7.84 | 7.84 | -0.07 (-0.88%) | 11,166,366 |
| 20 Aug 2019 | CNY | 7.8 | 8.06 | 7.76 | 7.91 | 7.91 | +0.06 (+0.76%) | 23,880,844 |
| 19 Aug 2019 | CNY | 7.78 | 7.89 | 7.56 | 7.85 | 7.85 | -0.04 (-0.51%) | 43,467,488 |
| 16 Aug 2019 | CNY | 7.93 | 8.08 | 7.86 | 7.89 | 7.89 | -0.05 (-0.63%) | 17,028,974 |
| 15 Aug 2019 | CNY | 7.79 | 7.96 | 7.77 | 7.94 | 7.94 | +0.03 (+0.38%) | 9,885,589 |
| 14 Aug 2019 | CNY | 8.06 | 8.1 | 7.88 | 7.91 | 7.91 | -0.08 (-1.00%) | 10,691,555 |
| 13 Aug 2019 | CNY | 8 | 8.06 | 7.87 | 7.99 | 7.99 | -0.08 (-0.99%) | 16,192,170 |
| 12 Aug 2019 | CNY | 8.02 | 8.09 | 7.96 | 8.07 | 8.07 | +0.11 (+1.38%) | 11,638,559 |
| 9 Aug 2019 | CNY | 8.13 | 8.16 | 7.93 | 7.96 | 7.96 | -0.14 (-1.73%) | 13,476,589 |
| 8 Aug 2019 | CNY | 8.13 | 8.23 | 7.98 | 8.1 | 8.1 | -0.01 (-0.12%) | 18,973,366 |
| 7 Aug 2019 | CNY | 8.09 | 8.25 | 8.05 | 8.11 | 8.11 | +0.03 (+0.37%) | 21,892,404 |
| 6 Aug 2019 | CNY | 7.83 | 8.18 | 7.73 | 8.08 | 8.08 | +0.16 (+2.02%) | 26,936,245 |
| 5 Aug 2019 | CNY | 7.97 | 8.08 | 7.84 | 7.92 | 7.92 | -0.12 (-1.49%) | 15,841,293 |
| 2 Aug 2019 | CNY | 7.67 | 8.07 | 7.62 | 8.04 | 8.04 | +0.22 (+2.81%) | 35,874,651 |
| 1 Aug 2019 | CNY | 8.2 | 8.24 | 7.67 | 7.82 | 7.82 | -0.39 (-4.75%) | 40,966,545 |
| 31 Jul 2019 | CNY | 8.38 | 8.38 | 8.11 | 8.21 | 8.21 | -0.19 (-2.26%) | 17,531,364 |
