| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 8.23 | 8.26 | 8.13 | 8.18 | 8.18 | -0.04 (-0.49%) | 10,521,286 |
| 28 Aug 2019 | CNY | 8.21 | 8.25 | 8.14 | 8.22 | 8.22 | +0.04 (+0.49%) | 9,309,543 |
| 27 Aug 2019 | CNY | 8.17 | 8.29 | 8.15 | 8.18 | 8.18 | +0.06 (+0.74%) | 15,394,529 |
| 26 Aug 2019 | CNY | 8.05 | 8.13 | 8.04 | 8.12 | 8.12 | -0.06 (-0.73%) | 8,917,345 |
| 23 Aug 2019 | CNY | 8.13 | 8.2 | 8.1 | 8.18 | 8.18 | +0.06 (+0.74%) | 10,684,624 |
| 22 Aug 2019 | CNY | 8.1 | 8.13 | 8.07 | 8.12 | 8.12 | +0.01 (+0.12%) | 8,955,919 |
| 21 Aug 2019 | CNY | 8.1 | 8.12 | 8.07 | 8.11 | 8.11 | 0.0 (0.0%) | 9,040,067 |
| 20 Aug 2019 | CNY | 8.07 | 8.12 | 8.05 | 8.11 | 8.11 | 0.0 (0.0%) | 12,669,157 |
| 19 Aug 2019 | CNY | 7.99 | 8.13 | 7.9 | 8.11 | 8.11 | +0.11 (+1.38%) | 17,376,427 |
| 16 Aug 2019 | CNY | 7.99 | 8.05 | 7.96 | 8 | 8 | 0.0 (0.0%) | 10,581,334 |
| 15 Aug 2019 | CNY | 7.88 | 8.02 | 7.8 | 8 | 8 | +0.01 (+0.13%) | 10,000,299 |
| 14 Aug 2019 | CNY | 8.06 | 8.08 | 7.97 | 7.99 | 7.99 | -0.02 (-0.25%) | 10,423,698 |
| 13 Aug 2019 | CNY | 7.93 | 8.02 | 7.91 | 8.01 | 8.01 | +0.02 (+0.25%) | 9,815,224 |
| 12 Aug 2019 | CNY | 7.86 | 8 | 7.85 | 7.99 | 7.99 | +0.13 (+1.65%) | 10,454,974 |
| 9 Aug 2019 | CNY | 7.96 | 7.98 | 7.83 | 7.86 | 7.86 | -0.08 (-1.01%) | 15,989,143 |
| 8 Aug 2019 | CNY | 7.91 | 8.02 | 7.88 | 7.94 | 7.94 | +0.07 (+0.89%) | 23,448,714 |
| 7 Aug 2019 | CNY | 7.96 | 7.99 | 7.86 | 7.87 | 7.87 | -0.06 (-0.76%) | 13,159,732 |
| 6 Aug 2019 | CNY | 8.01 | 8.01 | 7.88 | 7.93 | 7.93 | -0.17 (-2.10%) | 16,876,943 |
| 5 Aug 2019 | CNY | 8.22 | 8.28 | 8.1 | 8.1 | 8.1 | -0.16 (-1.94%) | 13,696,614 |
| 2 Aug 2019 | CNY | 8.27 | 8.34 | 8.21 | 8.26 | 8.26 | -0.15 (-1.78%) | 14,261,321 |
| 1 Aug 2019 | CNY | 8.45 | 8.49 | 8.36 | 8.41 | 8.41 | -0.09 (-1.06%) | 12,681,502 |
| 31 Jul 2019 | CNY | 8.58 | 8.59 | 8.47 | 8.5 | 8.5 | -0.12 (-1.39%) | 12,902,904 |
| 30 Jul 2019 | CNY | 8.54 | 8.63 | 8.5 | 8.62 | 8.62 | +0.1 (+1.17%) | 14,063,833 |
| 29 Jul 2019 | CNY | 8.53 | 8.57 | 8.48 | 8.52 | 8.52 | 0.0 (0.0%) | 8,788,488 |
| 26 Jul 2019 | CNY | 8.49 | 8.56 | 8.45 | 8.52 | 8.52 | 0.0 (0.0%) | 9,828,631 |
| 25 Jul 2019 | CNY | 8.45 | 8.52 | 8.42 | 8.52 | 8.52 | +0.09 (+1.07%) | 12,839,592 |
| 24 Jul 2019 | CNY | 8.45 | 8.53 | 8.4 | 8.43 | 8.43 | -0.04 (-0.47%) | 15,567,703 |
| 23 Jul 2019 | CNY | 8.33 | 8.47 | 8.32 | 8.47 | 8.47 | +0.13 (+1.56%) | 11,151,000 |
| 22 Jul 2019 | CNY | 8.37 | 8.39 | 8.27 | 8.34 | 8.34 | 0.0 (0.0%) | 10,497,500 |
| 19 Jul 2019 | CNY | 8.39 | 8.43 | 8.3 | 8.34 | 8.34 | -0.44 (-5.01%) | 18,359,595 |
