| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 8.01 | 8.01 | 7.88 | 7.95 | 7.95 | -0.07 (-0.87%) | 7,958,501 |
| 2 Sep 2019 | CNY | 7.86 | 8.02 | 7.81 | 8.02 | 8.02 | +0.2 (+2.56%) | 10,035,146 |
| 30 Aug 2019 | CNY | 7.94 | 8.02 | 7.82 | 7.82 | 7.82 | -0.12 (-1.51%) | 9,940,330 |
| 29 Aug 2019 | CNY | 8.01 | 8.04 | 7.91 | 7.94 | 7.94 | -0.09 (-1.12%) | 9,715,787 |
| 28 Aug 2019 | CNY | 8.1 | 8.14 | 8.02 | 8.03 | 8.03 | -0.14 (-1.71%) | 13,245,200 |
| 27 Aug 2019 | CNY | 8.25 | 8.25 | 8.03 | 8.17 | 8.17 | -0.21 (-2.51%) | 35,952,788 |
| 26 Aug 2019 | CNY | 7.85 | 8.49 | 7.8 | 8.38 | 8.38 | +0.39 (+4.88%) | 29,281,228 |
| 23 Aug 2019 | CNY | 8.23 | 8.24 | 7.96 | 7.99 | 7.99 | -0.21 (-2.56%) | 14,044,859 |
| 22 Aug 2019 | CNY | 8.03 | 8.23 | 8.01 | 8.2 | 8.2 | +0.15 (+1.86%) | 15,755,950 |
| 21 Aug 2019 | CNY | 8.02 | 8.24 | 7.96 | 8.05 | 8.05 | -0.02 (-0.25%) | 14,453,700 |
| 20 Aug 2019 | CNY | 8.04 | 8.13 | 7.94 | 8.07 | 8.07 | +0.03 (+0.37%) | 15,485,502 |
| 19 Aug 2019 | CNY | 7.93 | 8.1 | 7.81 | 8.04 | 8.04 | +0.13 (+1.64%) | 21,882,900 |
| 16 Aug 2019 | CNY | 7.44 | 7.94 | 7.4 | 7.91 | 7.91 | +0.48 (+6.46%) | 23,109,500 |
| 15 Aug 2019 | CNY | 7.26 | 7.52 | 7.2 | 7.43 | 7.43 | -0.02 (-0.27%) | 7,964,186 |
| 14 Aug 2019 | CNY | 7.63 | 7.67 | 7.35 | 7.45 | 7.45 | -0.07 (-0.93%) | 11,271,600 |
| 13 Aug 2019 | CNY | 7.51 | 7.56 | 7.45 | 7.52 | 7.52 | -0.1 (-1.31%) | 6,370,058 |
| 12 Aug 2019 | CNY | 7.54 | 7.63 | 7.42 | 7.62 | 7.62 | +0.11 (+1.46%) | 8,420,757 |
| 9 Aug 2019 | CNY | 7.55 | 7.7 | 7.43 | 7.51 | 7.51 | +0.01 (+0.13%) | 11,012,758 |
| 8 Aug 2019 | CNY | 7.2 | 7.64 | 7.2 | 7.5 | 7.5 | +0.29 (+4.02%) | 15,677,249 |
| 7 Aug 2019 | CNY | 7.46 | 7.48 | 7.2 | 7.21 | 7.21 | -0.15 (-2.04%) | 10,595,850 |
| 6 Aug 2019 | CNY | 7.39 | 7.47 | 7.15 | 7.36 | 7.36 | -0.23 (-3.03%) | 16,973,349 |
| 5 Aug 2019 | CNY | 7.95 | 7.96 | 7.55 | 7.59 | 7.59 | -0.37 (-4.65%) | 19,442,663 |
| 2 Aug 2019 | CNY | 7.8 | 8.07 | 7.75 | 7.96 | 7.96 | -0.07 (-0.87%) | 11,650,700 |
| 1 Aug 2019 | CNY | 7.94 | 8.14 | 7.87 | 8.03 | 8.03 | +0.07 (+0.88%) | 11,851,800 |
| 31 Jul 2019 | CNY | 8.11 | 8.11 | 7.91 | 7.96 | 7.96 | -0.16 (-1.97%) | 11,391,200 |
| 30 Jul 2019 | CNY | 8.01 | 8.24 | 8.01 | 8.12 | 8.12 | +0.05 (+0.62%) | 16,192,100 |
| 29 Jul 2019 | CNY | 7.88 | 8.1 | 7.78 | 8.07 | 8.07 | +0.22 (+2.80%) | 13,365,800 |
| 26 Jul 2019 | CNY | 8.1 | 8.12 | 7.78 | 7.85 | 7.85 | -0.3 (-3.68%) | 19,054,330 |
| 25 Jul 2019 | CNY | 8.17 | 8.21 | 8.04 | 8.15 | 8.15 | -0.06 (-0.73%) | 13,379,327 |
| 24 Jul 2019 | CNY | 8.18 | 8.32 | 8.12 | 8.21 | 8.21 | -0.01 (-0.12%) | 16,939,700 |
