| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 7.83 | 8.1 | 7.83 | 8.09 | 8.09 | +0.26 (+3.32%) | 1,641,100 |
| 30 Aug 2019 | CNY | 8.05 | 8.15 | 7.82 | 7.83 | 7.83 | -0.19 (-2.37%) | 2,173,100 |
| 29 Aug 2019 | CNY | 8.08 | 8.14 | 8.02 | 8.02 | 8.02 | -0.08 (-0.99%) | 1,250,900 |
| 28 Aug 2019 | CNY | 8.14 | 8.18 | 8.06 | 8.1 | 8.1 | -0.04 (-0.49%) | 1,437,342 |
| 27 Aug 2019 | CNY | 8.05 | 8.23 | 7.98 | 8.14 | 8.14 | +0.18 (+2.26%) | 2,310,842 |
| 26 Aug 2019 | CNY | 8.1 | 8.1 | 7.91 | 7.96 | 7.96 | -0.29 (-3.52%) | 2,442,342 |
| 23 Aug 2019 | CNY | 8.47 | 8.69 | 8.25 | 8.25 | 8.25 | -0.24 (-2.83%) | 2,945,855 |
| 22 Aug 2019 | CNY | 8.39 | 8.49 | 8.36 | 8.49 | 8.49 | +0.11 (+1.31%) | 1,927,142 |
| 21 Aug 2019 | CNY | 8.45 | 8.49 | 8.34 | 8.38 | 8.38 | -0.12 (-1.41%) | 2,273,955 |
| 20 Aug 2019 | CNY | 8.64 | 8.64 | 8.47 | 8.5 | 8.5 | -0.24 (-2.75%) | 4,392,948 |
| 19 Aug 2019 | CNY | 8.52 | 8.88 | 8.37 | 8.74 | 8.74 | +0.23 (+2.70%) | 5,765,700 |
| 16 Aug 2019 | CNY | 8.59 | 8.73 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 2,834,600 |
| 15 Aug 2019 | CNY | 8.41 | 8.62 | 8.32 | 8.59 | 8.59 | -0.06 (-0.69%) | 2,967,200 |
| 14 Aug 2019 | CNY | 8.71 | 8.92 | 8.53 | 8.65 | 8.65 | -0.01 (-0.12%) | 5,668,742 |
| 13 Aug 2019 | CNY | 8.63 | 8.68 | 8.45 | 8.66 | 8.66 | -0.04 (-0.46%) | 4,196,678 |
| 12 Aug 2019 | CNY | 8.29 | 8.88 | 8.2 | 8.7 | 8.7 | +0.47 (+5.71%) | 6,709,008 |
| 9 Aug 2019 | CNY | 8.43 | 8.44 | 8.15 | 8.23 | 8.23 | -0.13 (-1.56%) | 3,638,900 |
| 8 Aug 2019 | CNY | 8.49 | 8.5 | 8.27 | 8.36 | 8.36 | -0.13 (-1.53%) | 4,221,970 |
| 7 Aug 2019 | CNY | 8.33 | 8.69 | 8.18 | 8.49 | 8.49 | +0.04 (+0.47%) | 8,277,493 |
| 6 Aug 2019 | CNY | 7.85 | 8.75 | 7.83 | 8.45 | 8.45 | +0.5 (+6.29%) | 9,678,257 |
| 5 Aug 2019 | CNY | 7.77 | 8.29 | 7.7 | 7.95 | 7.95 | +0.18 (+2.32%) | 2,973,730 |
| 2 Aug 2019 | CNY | 7.88 | 7.88 | 7.68 | 7.77 | 7.77 | -0.19 (-2.39%) | 1,116,600 |
| 1 Aug 2019 | CNY | 7.78 | 8.04 | 7.75 | 7.96 | 7.96 | +0.03 (+0.38%) | 1,317,093 |
| 31 Jul 2019 | CNY | 8.1 | 8.1 | 7.83 | 7.93 | 7.93 | -0.09 (-1.12%) | 1,534,330 |
| 30 Jul 2019 | CNY | 7.91 | 8.14 | 7.91 | 8.02 | 8.02 | +0.01 (+0.12%) | 1,661,767 |
| 29 Jul 2019 | CNY | 7.99 | 8.04 | 7.83 | 8.01 | 8.01 | +0.06 (+0.75%) | 1,455,900 |
| 26 Jul 2019 | CNY | 7.87 | 7.95 | 7.82 | 7.95 | 7.95 | +0.07 (+0.89%) | 998,915 |
| 25 Jul 2019 | CNY | 7.83 | 7.97 | 7.77 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,082,300 |
| 24 Jul 2019 | CNY | 7.71 | 7.86 | 7.65 | 7.85 | 7.85 | +0.14 (+1.82%) | 697,495 |
| 23 Jul 2019 | CNY | 7.57 | 7.74 | 7.57 | 7.71 | 7.71 | +0.09 (+1.18%) | 777,900 |
