| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2019 | CNY | 7.75 | 7.8 | 7.67 | 7.78 | 7.78 | +0.05 (+0.65%) | 1,352,640 |
| 17 Sep 2019 | CNY | 7.76 | 7.8 | 7.61 | 7.73 | 7.73 | -0.05 (-0.64%) | 2,217,672 |
| 16 Sep 2019 | CNY | 7.8 | 7.85 | 7.68 | 7.78 | 7.78 | 0.0 (0.0%) | 2,088,940 |
| 12 Sep 2019 | CNY | 7.57 | 8 | 7.51 | 7.78 | 7.78 | +0.12 (+1.57%) | 5,825,456 |
| 11 Sep 2019 | CNY | 7.7 | 7.7 | 7.44 | 7.66 | 7.66 | -0.04 (-0.52%) | 3,493,453 |
| 10 Sep 2019 | CNY | 7.78 | 7.78 | 7.38 | 7.7 | 7.7 | -0.01 (-0.13%) | 5,385,100 |
| 9 Sep 2019 | CNY | 7.85 | 7.89 | 7.61 | 7.71 | 7.71 | -0.1 (-1.28%) | 3,185,592 |
| 6 Sep 2019 | CNY | 7.51 | 7.89 | 7.51 | 7.81 | 7.81 | +0.28 (+3.72%) | 6,240,779 |
| 5 Sep 2019 | CNY | 7.7 | 7.79 | 7.51 | 7.53 | 7.53 | -0.16 (-2.08%) | 4,825,980 |
| 4 Sep 2019 | CNY | 7.42 | 7.7 | 7.42 | 7.69 | 7.69 | +0.19 (+2.53%) | 2,052,040 |
| 3 Sep 2019 | CNY | 7.35 | 7.5 | 7.29 | 7.5 | 7.5 | +0.16 (+2.18%) | 2,156,260 |
| 2 Sep 2019 | CNY | 7.16 | 7.34 | 7.16 | 7.34 | 7.34 | +0.15 (+2.09%) | 3,543,173 |
| 30 Aug 2019 | CNY | 7.29 | 7.34 | 7.16 | 7.19 | 7.19 | -0.1 (-1.37%) | 1,944,784 |
| 29 Aug 2019 | CNY | 7.25 | 7.34 | 7.24 | 7.29 | 7.29 | +0.04 (+0.55%) | 2,637,462 |
| 28 Aug 2019 | CNY | 7.1 | 7.27 | 7.07 | 7.25 | 7.25 | +0.11 (+1.54%) | 2,222,999 |
| 27 Aug 2019 | CNY | 6.95 | 7.15 | 6.93 | 7.14 | 7.14 | +0.16 (+2.29%) | 2,438,171 |
| 26 Aug 2019 | CNY | 6.88 | 6.99 | 6.82 | 6.98 | 6.98 | -0.04 (-0.57%) | 2,322,180 |
| 23 Aug 2019 | CNY | 7.02 | 7.06 | 6.95 | 7.02 | 7.02 | +0.02 (+0.29%) | 2,487,991 |
| 22 Aug 2019 | CNY | 7.02 | 7.12 | 6.93 | 7 | 7 | -0.04 (-0.57%) | 2,822,771 |
| 21 Aug 2019 | CNY | 6.94 | 7.04 | 6.86 | 7.04 | 7.04 | +0.13 (+1.88%) | 2,718,795 |
| 20 Aug 2019 | CNY | 6.95 | 7.02 | 6.91 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,400,820 |
| 19 Aug 2019 | CNY | 6.79 | 6.97 | 6.74 | 6.94 | 6.94 | +0.14 (+2.06%) | 2,764,020 |
| 16 Aug 2019 | CNY | 6.57 | 6.84 | 6.57 | 6.8 | 6.8 | +0.2 (+3.03%) | 2,245,460 |
| 15 Aug 2019 | CNY | 6.49 | 6.6 | 6.38 | 6.6 | 6.6 | +0.11 (+1.69%) | 2,086,700 |
| 14 Aug 2019 | CNY | 6.54 | 6.62 | 6.45 | 6.49 | 6.49 | 0.0 (0.0%) | 2,207,880 |
| 13 Aug 2019 | CNY | 6.37 | 6.49 | 6.21 | 6.49 | 6.49 | +0.07 (+1.09%) | 2,416,600 |
| 12 Aug 2019 | CNY | 6.34 | 6.43 | 6.27 | 6.42 | 6.42 | +0.13 (+2.07%) | 2,052,960 |
| 9 Aug 2019 | CNY | 6.21 | 6.35 | 6.2 | 6.29 | 6.29 | +0.09 (+1.45%) | 3,935,043 |
| 8 Aug 2019 | CNY | 5.99 | 6.24 | 5.92 | 6.2 | 6.2 | +0.24 (+4.03%) | 2,681,279 |
| 7 Aug 2019 | CNY | 5.95 | 5.96 | 5.84 | 5.96 | 5.96 | +0.06 (+1.02%) | 1,226,280 |
