| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.61 | 7.64 | 7.56 | 7.59 | 7.59 | -0.01 (-0.13%) | 9,816,902 |
| 2 Sep 2019 | CNY | 7.42 | 7.63 | 7.41 | 7.6 | 7.6 | +0.19 (+2.56%) | 22,802,535 |
| 30 Aug 2019 | CNY | 7.41 | 7.45 | 7.35 | 7.41 | 7.41 | +0.04 (+0.54%) | 12,497,958 |
| 29 Aug 2019 | CNY | 7.45 | 7.48 | 7.35 | 7.37 | 7.37 | -0.12 (-1.60%) | 13,699,148 |
| 28 Aug 2019 | CNY | 7.5 | 7.53 | 7.32 | 7.49 | 7.49 | +0.04 (+0.54%) | 16,561,810 |
| 27 Aug 2019 | CNY | 7.44 | 7.59 | 7.42 | 7.45 | 7.45 | +0.04 (+0.54%) | 14,977,062 |
| 26 Aug 2019 | CNY | 7.41 | 7.47 | 7.36 | 7.41 | 7.41 | -0.11 (-1.46%) | 12,605,079 |
| 23 Aug 2019 | CNY | 7.57 | 7.62 | 7.5 | 7.52 | 7.52 | -0.05 (-0.66%) | 7,363,923 |
| 22 Aug 2019 | CNY | 7.59 | 7.61 | 7.49 | 7.57 | 7.57 | 0.0 (0.0%) | 12,226,323 |
| 21 Aug 2019 | CNY | 7.56 | 7.65 | 7.52 | 7.57 | 7.57 | -0.03 (-0.39%) | 12,850,492 |
| 20 Aug 2019 | CNY | 7.51 | 7.72 | 7.48 | 7.6 | 7.6 | +0.1 (+1.33%) | 24,619,967 |
| 19 Aug 2019 | CNY | 7.33 | 7.52 | 7.31 | 7.5 | 7.5 | +0.2 (+2.74%) | 22,927,920 |
| 16 Aug 2019 | CNY | 7.27 | 7.38 | 7.24 | 7.3 | 7.3 | -0.03 (-0.41%) | 18,586,211 |
| 15 Aug 2019 | CNY | 7.42 | 7.42 | 7.16 | 7.33 | 7.33 | -0.23 (-3.04%) | 31,565,598 |
| 14 Aug 2019 | CNY | 7.78 | 7.79 | 7.53 | 7.56 | 7.56 | -0.13 (-1.69%) | 23,449,588 |
| 13 Aug 2019 | CNY | 8.06 | 8.08 | 7.64 | 7.69 | 7.69 | -0.45 (-5.53%) | 27,532,219 |
| 12 Aug 2019 | CNY | 8.22 | 8.23 | 8.04 | 8.14 | 8.14 | -0.06 (-0.73%) | 16,047,518 |
| 9 Aug 2019 | CNY | 8.26 | 8.31 | 8.12 | 8.2 | 8.2 | -0.04 (-0.49%) | 14,871,808 |
| 8 Aug 2019 | CNY | 8.22 | 8.34 | 8.17 | 8.24 | 8.24 | +0.08 (+0.98%) | 19,138,245 |
| 7 Aug 2019 | CNY | 8 | 8.31 | 7.98 | 8.16 | 8.16 | +0.18 (+2.26%) | 20,422,673 |
| 6 Aug 2019 | CNY | 8.05 | 8.15 | 7.93 | 7.98 | 7.98 | -0.16 (-1.97%) | 18,495,969 |
| 5 Aug 2019 | CNY | 8.24 | 8.35 | 8.1 | 8.14 | 8.14 | -0.14 (-1.69%) | 16,958,768 |
| 2 Aug 2019 | CNY | 8 | 8.32 | 7.98 | 8.28 | 8.28 | +0.1 (+1.22%) | 24,425,176 |
| 1 Aug 2019 | CNY | 8.23 | 8.29 | 8.18 | 8.18 | 8.18 | -0.06 (-0.73%) | 16,086,028 |
| 31 Jul 2019 | CNY | 8.1 | 8.32 | 8.07 | 8.24 | 8.24 | +0.17 (+2.11%) | 30,726,631 |
| 30 Jul 2019 | CNY | 8.04 | 8.25 | 7.98 | 8.07 | 8.07 | +0.08 (+1.00%) | 21,241,488 |
| 29 Jul 2019 | CNY | 8.03 | 8.03 | 7.93 | 7.99 | 7.99 | -0.02 (-0.25%) | 6,270,823 |
| 26 Jul 2019 | CNY | 7.97 | 8.02 | 7.93 | 8.01 | 8.01 | +0.03 (+0.38%) | 8,063,595 |
| 25 Jul 2019 | CNY | 7.91 | 8.02 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 8,347,939 |
| 24 Jul 2019 | CNY | 7.86 | 7.98 | 7.84 | 7.92 | 7.92 | +0.09 (+1.15%) | 7,323,211 |
