| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 7.9 | 8.04 | 7.71 | 7.72 | 7.72 | -0.07 (-0.90%) | 23,980,200 |
| 27 Aug 2019 | CNY | 7.49 | 7.95 | 7.49 | 7.79 | 7.79 | +0.29 (+3.87%) | 27,291,144 |
| 26 Aug 2019 | CNY | 7.4 | 7.57 | 7.33 | 7.5 | 7.5 | -0.17 (-2.22%) | 17,356,500 |
| 23 Aug 2019 | CNY | 7.84 | 7.86 | 7.62 | 7.67 | 7.67 | -0.23 (-2.91%) | 25,361,231 |
| 22 Aug 2019 | CNY | 8 | 8.1 | 7.76 | 7.9 | 7.9 | -0.27 (-3.30%) | 39,564,749 |
| 21 Aug 2019 | CNY | 7.41 | 8.34 | 7.41 | 8.17 | 8.17 | +0.59 (+7.78%) | 66,501,114 |
| 20 Aug 2019 | CNY | 7.4 | 7.69 | 7.34 | 7.58 | 7.58 | +0.22 (+2.99%) | 36,181,500 |
| 19 Aug 2019 | CNY | 7.19 | 7.4 | 7.18 | 7.36 | 7.36 | +0.17 (+2.36%) | 27,601,447 |
| 16 Aug 2019 | CNY | 7.02 | 7.6 | 6.96 | 7.19 | 7.19 | +0.13 (+1.84%) | 31,705,959 |
| 15 Aug 2019 | CNY | 6.75 | 7.1 | 6.68 | 7.06 | 7.06 | -0.06 (-0.84%) | 23,334,242 |
| 14 Aug 2019 | CNY | 7.37 | 7.45 | 7.08 | 7.12 | 7.12 | -0.24 (-3.26%) | 31,567,613 |
| 13 Aug 2019 | CNY | 7.08 | 7.42 | 6.99 | 7.36 | 7.36 | +0.09 (+1.24%) | 41,303,181 |
| 12 Aug 2019 | CNY | 7.53 | 7.6 | 7.01 | 7.27 | 7.27 | -0.43 (-5.58%) | 50,137,251 |
| 9 Aug 2019 | CNY | 8.25 | 8.62 | 7.7 | 7.7 | 7.7 | -0.14 (-1.79%) | 77,222,739 |
| 8 Aug 2019 | CNY | 7.28 | 7.84 | 7.2 | 7.84 | 7.84 | +0.71 (+9.96%) | 48,950,550 |
| 7 Aug 2019 | CNY | 6.56 | 7.13 | 6.56 | 7.13 | 7.13 | +0.65 (+10.03%) | 12,633,820 |
| 6 Aug 2019 | CNY | 6.6 | 6.65 | 6.24 | 6.48 | 6.48 | -0.32 (-4.71%) | 13,974,196 |
| 5 Aug 2019 | CNY | 6.8 | 6.89 | 6.73 | 6.8 | 6.8 | -0.18 (-2.58%) | 11,601,496 |
| 2 Aug 2019 | CNY | 7.06 | 7.11 | 6.91 | 6.98 | 6.98 | -0.27 (-3.72%) | 12,483,800 |
| 1 Aug 2019 | CNY | 7.31 | 7.38 | 7.18 | 7.25 | 7.25 | -0.12 (-1.63%) | 8,570,548 |
| 31 Jul 2019 | CNY | 7.46 | 7.46 | 7.32 | 7.37 | 7.37 | -0.12 (-1.60%) | 6,731,159 |
| 30 Jul 2019 | CNY | 7.42 | 7.64 | 7.4 | 7.49 | 7.49 | +0.09 (+1.22%) | 9,683,863 |
| 29 Jul 2019 | CNY | 7.48 | 7.5 | 7.39 | 7.4 | 7.4 | -0.05 (-0.67%) | 6,769,361 |
| 26 Jul 2019 | CNY | 7.49 | 7.53 | 7.42 | 7.45 | 7.45 | -0.02 (-0.27%) | 8,066,580 |
| 25 Jul 2019 | CNY | 7.6 | 7.65 | 7.43 | 7.47 | 7.47 | -0.04 (-0.53%) | 9,587,100 |
| 24 Jul 2019 | CNY | 7.51 | 7.67 | 7.47 | 7.51 | 7.51 | +0.06 (+0.81%) | 11,895,180 |
| 23 Jul 2019 | CNY | 7.41 | 7.48 | 7.34 | 7.45 | 7.45 | +0.13 (+1.78%) | 9,949,400 |
| 22 Jul 2019 | CNY | 7.81 | 7.87 | 7.11 | 7.32 | 7.32 | -0.49 (-6.27%) | 13,586,130 |
| 19 Jul 2019 | CNY | 7.85 | 7.94 | 7.8 | 7.81 | 7.81 | -0.02 (-0.26%) | 9,302,671 |
| 18 Jul 2019 | CNY | 8.03 | 8.03 | 7.82 | 7.83 | 7.83 | -0.26 (-3.21%) | 12,009,171 |
