| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 8.41 | 8.66 | 8.38 | 8.58 | 8.58 | +0.18 (+2.14%) | 38,817,574 |
| 30 Aug 2019 | CNY | 8.47 | 8.52 | 8.35 | 8.4 | 8.4 | -0.02 (-0.24%) | 22,159,647 |
| 29 Aug 2019 | CNY | 8.47 | 8.5 | 8.39 | 8.42 | 8.42 | -0.04 (-0.47%) | 18,747,741 |
| 28 Aug 2019 | CNY | 8.53 | 8.55 | 8.43 | 8.46 | 8.46 | -0.11 (-1.28%) | 23,097,019 |
| 27 Aug 2019 | CNY | 8.47 | 8.68 | 8.47 | 8.57 | 8.57 | +0.15 (+1.78%) | 38,460,212 |
| 26 Aug 2019 | CNY | 8.39 | 8.47 | 8.34 | 8.42 | 8.42 | -0.15 (-1.75%) | 24,455,619 |
| 23 Aug 2019 | CNY | 8.47 | 8.65 | 8.45 | 8.57 | 8.57 | +0.11 (+1.30%) | 36,520,228 |
| 22 Aug 2019 | CNY | 8.47 | 8.48 | 8.4 | 8.46 | 8.46 | +0.02 (+0.24%) | 15,969,282 |
| 21 Aug 2019 | CNY | 8.44 | 8.53 | 8.41 | 8.44 | 8.44 | -0.04 (-0.47%) | 17,146,698 |
| 20 Aug 2019 | CNY | 8.53 | 8.62 | 8.45 | 8.48 | 8.48 | -0.14 (-1.62%) | 28,680,885 |
| 19 Aug 2019 | CNY | 8.38 | 8.62 | 8.34 | 8.62 | 8.62 | +0.29 (+3.48%) | 49,462,002 |
| 16 Aug 2019 | CNY | 8.33 | 8.44 | 8.28 | 8.33 | 8.33 | +0.04 (+0.48%) | 23,788,352 |
| 15 Aug 2019 | CNY | 8.17 | 8.3 | 8.1 | 8.29 | 8.29 | -0.02 (-0.24%) | 18,054,764 |
| 14 Aug 2019 | CNY | 8.33 | 8.37 | 8.28 | 8.31 | 8.31 | +0.08 (+0.97%) | 20,333,005 |
| 13 Aug 2019 | CNY | 8.28 | 8.3 | 8.17 | 8.23 | 8.23 | -0.12 (-1.44%) | 18,234,092 |
| 12 Aug 2019 | CNY | 8.23 | 8.35 | 8.18 | 8.35 | 8.35 | +0.13 (+1.58%) | 19,009,781 |
| 9 Aug 2019 | CNY | 8.44 | 8.47 | 8.2 | 8.22 | 8.22 | -0.19 (-2.26%) | 26,731,666 |
| 8 Aug 2019 | CNY | 8.41 | 8.47 | 8.32 | 8.41 | 8.41 | +0.09 (+1.08%) | 24,075,929 |
| 7 Aug 2019 | CNY | 8.49 | 8.53 | 8.31 | 8.32 | 8.32 | -0.12 (-1.42%) | 24,709,143 |
| 6 Aug 2019 | CNY | 8.38 | 8.55 | 8.03 | 8.44 | 8.44 | -0.16 (-1.86%) | 47,188,567 |
| 5 Aug 2019 | CNY | 8.75 | 8.78 | 8.6 | 8.6 | 8.6 | -0.18 (-2.05%) | 30,643,400 |
| 2 Aug 2019 | CNY | 8.85 | 8.87 | 8.58 | 8.78 | 8.78 | -0.24 (-2.66%) | 34,714,408 |
| 1 Aug 2019 | CNY | 9.04 | 9.1 | 8.99 | 9.02 | 9.02 | -0.07 (-0.77%) | 22,941,739 |
| 31 Jul 2019 | CNY | 9.18 | 9.19 | 9.07 | 9.09 | 9.09 | -0.04 (-0.44%) | 24,466,240 |
| 30 Jul 2019 | CNY | 9.15 | 9.24 | 9.12 | 9.13 | 9.13 | +0.11 (+1.22%) | 42,592,906 |
| 29 Jul 2019 | CNY | 9.07 | 9.1 | 9 | 9.02 | 9.02 | -0.02 (-0.22%) | 15,623,566 |
| 26 Jul 2019 | CNY | 9.01 | 9.07 | 8.96 | 9.04 | 9.04 | -0.01 (-0.11%) | 17,463,030 |
| 25 Jul 2019 | CNY | 9.03 | 9.1 | 8.95 | 9.05 | 9.05 | -0.02 (-0.22%) | 24,605,906 |
| 24 Jul 2019 | CNY | 8.9 | 9.17 | 8.9 | 9.07 | 9.07 | +0.18 (+2.02%) | 37,571,864 |
| 23 Jul 2019 | CNY | 8.9 | 8.94 | 8.8 | 8.89 | 8.89 | +0.01 (+0.11%) | 22,809,253 |
