| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 7.1391 | 7.3294 | 7.1391 | 7.2628 | 7.2628 | +0.095 (+1.33%) | 3,568,657 |
| 30 Aug 2019 | CNY | 7.396 | 7.4102 | 7.1677 | 7.1677 | 7.1677 | -0.162 (-2.21%) | 4,425,846 |
| 29 Aug 2019 | CNY | 7.3103 | 7.4435 | 7.3056 | 7.3294 | 7.3294 | -0.043 (-0.58%) | 3,998,019 |
| 28 Aug 2019 | CNY | 7.4673 | 7.4673 | 7.3484 | 7.3722 | 7.3722 | -0.029 (-0.39%) | 2,754,758 |
| 27 Aug 2019 | CNY | 7.4435 | 7.5482 | 7.3389 | 7.4007 | 7.4007 | +0.067 (+0.91%) | 5,576,050 |
| 26 Aug 2019 | CNY | 7.4007 | 7.4007 | 7.1724 | 7.3341 | 7.3341 | -0.171 (-2.28%) | 4,805,095 |
| 23 Aug 2019 | CNY | 7.4816 | 7.5815 | 7.4055 | 7.5054 | 7.5054 | +0.033 (+0.45%) | 5,953,439 |
| 22 Aug 2019 | CNY | 7.4388 | 7.5815 | 7.3151 | 7.4721 | 7.4721 | +0.005 (+0.06%) | 5,818,469 |
| 21 Aug 2019 | CNY | 7.1486 | 7.5672 | 7.1486 | 7.4673 | 7.4673 | +0.381 (+5.37%) | 8,747,684 |
| 20 Aug 2019 | CNY | 7.0583 | 7.1581 | 7.006 | 7.0868 | 7.0868 | +0.038 (+0.54%) | 1,943,567 |
| 19 Aug 2019 | CNY | 7.0297 | 7.0773 | 6.8775 | 7.0488 | 7.0488 | +0.181 (+2.63%) | 2,228,364 |
| 16 Aug 2019 | CNY | 6.8395 | 6.9394 | 6.8395 | 6.868 | 6.868 | +0.062 (+0.91%) | 1,092,921 |
| 15 Aug 2019 | CNY | 6.7586 | 6.8442 | 6.6825 | 6.8062 | 6.8062 | -0.033 (-0.49%) | 1,249,137 |
| 14 Aug 2019 | CNY | 6.8775 | 6.9679 | 6.8109 | 6.8395 | 6.8395 | 0.0 (0.0%) | 1,058,146 |
| 13 Aug 2019 | CNY | 6.7206 | 6.8775 | 6.7206 | 6.8395 | 6.8395 | -0.019 (-0.28%) | 819,638 |
| 12 Aug 2019 | CNY | 6.7872 | 6.887 | 6.6873 | 6.8585 | 6.8585 | +0.071 (+1.05%) | 1,331,218 |
| 9 Aug 2019 | CNY | 6.8442 | 6.9346 | 6.7301 | 6.7872 | 6.7872 | +0.038 (+0.56%) | 1,143,802 |
| 8 Aug 2019 | CNY | 6.7824 | 6.8205 | 6.7111 | 6.7491 | 6.7491 | 0.0 (0.0%) | 1,458,029 |
| 7 Aug 2019 | CNY | 6.7777 | 6.8585 | 6.7206 | 6.7491 | 6.7491 | -0.009 (-0.14%) | 1,407,728 |
| 6 Aug 2019 | CNY | 6.8823 | 6.9822 | 6.6825 | 6.7586 | 6.7586 | -0.3 (-4.25%) | 3,316,601 |
| 5 Aug 2019 | CNY | 7.0155 | 7.0725 | 6.9203 | 7.0583 | 7.0583 | -0.071 (-1.00%) | 2,317,325 |
| 2 Aug 2019 | CNY | 6.8442 | 7.1629 | 6.7777 | 7.1296 | 7.1296 | +0.124 (+1.76%) | 4,234,939 |
| 1 Aug 2019 | CNY | 7.0725 | 7.1011 | 6.9822 | 7.006 | 7.006 | -0.029 (-0.41%) | 2,102,577 |
| 31 Jul 2019 | CNY | 7.2295 | 7.239 | 7.0155 | 7.0345 | 7.0345 | -0.095 (-1.33%) | 2,492,139 |
| 30 Jul 2019 | CNY | 7.0392 | 7.1819 | 7.0155 | 7.1296 | 7.1296 | +0.138 (+1.97%) | 3,824,363 |
| 29 Jul 2019 | CNY | 7.1914 | 7.2105 | 6.9489 | 6.9917 | 6.9917 | -0.152 (-2.13%) | 6,634,438 |
| 26 Jul 2019 | CNY | 7.1534 | 7.1914 | 7.0392 | 7.1439 | 7.1439 | +0.024 (+0.33%) | 3,729,511 |
| 25 Jul 2019 | CNY | 7.1011 | 7.1914 | 6.9917 | 7.1201 | 7.1201 | -0.009 (-0.13%) | 3,958,936 |
| 24 Jul 2019 | CNY | 6.9964 | 7.1914 | 6.9727 | 7.1296 | 7.1296 | +0.133 (+1.90%) | 3,824,565 |
| 23 Jul 2019 | CNY | 7.0392 | 7.1344 | 6.9251 | 6.9964 | 6.9964 | -0.076 (-1.08%) | 2,698,766 |
