| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.26 | 7.31 | 7.23 | 7.29 | 7.29 | +0.05 (+0.69%) | 1,474,110 |
| 2 Sep 2019 | CNY | 7.13 | 7.28 | 7.13 | 7.24 | 7.24 | +0.08 (+1.12%) | 885,380 |
| 30 Aug 2019 | CNY | 7.16 | 7.24 | 7.14 | 7.16 | 7.16 | 0.0 (0.0%) | 939,920 |
| 29 Aug 2019 | CNY | 7.16 | 7.23 | 7.15 | 7.16 | 7.16 | -0.01 (-0.14%) | 705,990 |
| 28 Aug 2019 | CNY | 7.14 | 7.24 | 7.13 | 7.17 | 7.17 | -0.01 (-0.14%) | 908,260 |
| 27 Aug 2019 | CNY | 7.09 | 7.19 | 7.09 | 7.18 | 7.18 | +0.09 (+1.27%) | 1,116,060 |
| 26 Aug 2019 | CNY | 7.17 | 7.17 | 7.05 | 7.09 | 7.09 | -0.17 (-2.34%) | 1,419,082 |
| 23 Aug 2019 | CNY | 7.24 | 7.29 | 7.24 | 7.26 | 7.26 | -0.01 (-0.14%) | 456,840 |
| 22 Aug 2019 | CNY | 7.33 | 7.33 | 7.23 | 7.27 | 7.27 | -0.03 (-0.41%) | 383,260 |
| 21 Aug 2019 | CNY | 7.3 | 7.33 | 7.28 | 7.3 | 7.3 | -0.02 (-0.27%) | 362,260 |
| 20 Aug 2019 | CNY | 7.36 | 7.37 | 7.29 | 7.32 | 7.32 | -0.04 (-0.54%) | 749,540 |
| 19 Aug 2019 | CNY | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | +0.12 (+1.66%) | 786,140 |
| 16 Aug 2019 | CNY | 7.24 | 7.28 | 7.2 | 7.24 | 7.24 | 0.0 (0.0%) | 354,660 |
| 15 Aug 2019 | CNY | 7.21 | 7.25 | 7.14 | 7.24 | 7.24 | -0.07 (-0.96%) | 449,865 |
| 14 Aug 2019 | CNY | 7.33 | 7.36 | 7.29 | 7.31 | 7.31 | +0.03 (+0.41%) | 777,700 |
| 13 Aug 2019 | CNY | 7.31 | 7.31 | 7.23 | 7.28 | 7.28 | -0.02 (-0.27%) | 215,840 |
| 12 Aug 2019 | CNY | 7.27 | 7.3 | 7.2 | 7.3 | 7.3 | +0.06 (+0.83%) | 413,060 |
| 9 Aug 2019 | CNY | 7.3 | 7.33 | 7.2 | 7.24 | 7.24 | -0.02 (-0.28%) | 506,948 |
| 8 Aug 2019 | CNY | 7.19 | 7.27 | 7.19 | 7.26 | 7.26 | +0.06 (+0.83%) | 484,920 |
| 7 Aug 2019 | CNY | 7.2 | 7.26 | 7.17 | 7.2 | 7.2 | 0.0 (0.0%) | 636,345 |
| 6 Aug 2019 | CNY | 7.37 | 7.47 | 7.12 | 7.2 | 7.2 | -0.27 (-3.61%) | 1,719,240 |
| 5 Aug 2019 | CNY | 7.45 | 7.57 | 7.42 | 7.47 | 7.47 | -0.01 (-0.13%) | 534,860 |
| 2 Aug 2019 | CNY | 7.47 | 7.49 | 7.41 | 7.48 | 7.48 | -0.04 (-0.53%) | 635,876 |
| 1 Aug 2019 | CNY | 7.54 | 7.56 | 7.51 | 7.52 | 7.52 | -0.04 (-0.53%) | 702,711 |
| 31 Jul 2019 | CNY | 7.65 | 7.65 | 7.53 | 7.56 | 7.56 | -0.05 (-0.66%) | 848,740 |
| 30 Jul 2019 | CNY | 7.62 | 7.67 | 7.53 | 7.61 | 7.61 | -0.01 (-0.13%) | 565,520 |
| 29 Jul 2019 | CNY | 7.77 | 7.77 | 7.6 | 7.62 | 7.62 | -0.03 (-0.39%) | 343,034 |
| 26 Jul 2019 | CNY | 7.56 | 7.65 | 7.56 | 7.65 | 7.65 | +0.05 (+0.66%) | 339,673 |
| 25 Jul 2019 | CNY | 7.61 | 7.64 | 7.57 | 7.6 | 7.6 | -0.01 (-0.13%) | 417,821 |
| 24 Jul 2019 | CNY | 7.62 | 7.63 | 7.53 | 7.61 | 7.61 | +0.07 (+0.93%) | 570,660 |
