| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 8.75 | 8.75 | 8.64 | 8.67 | 8.67 | -0.01 (-0.12%) | 707,003 |
| 22 Aug 2019 | CNY | 8.8 | 8.8 | 8.65 | 8.68 | 8.68 | -0.06 (-0.69%) | 850,700 |
| 21 Aug 2019 | CNY | 8.71 | 8.81 | 8.71 | 8.74 | 8.74 | -0.03 (-0.34%) | 660,004 |
| 20 Aug 2019 | CNY | 8.77 | 8.8 | 8.73 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,034,924 |
| 19 Aug 2019 | CNY | 8.53 | 8.76 | 8.49 | 8.75 | 8.75 | +0.24 (+2.82%) | 1,376,603 |
| 16 Aug 2019 | CNY | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,050,657 |
| 15 Aug 2019 | CNY | 8.41 | 8.56 | 8.32 | 8.56 | 8.56 | +0.02 (+0.23%) | 904,869 |
| 14 Aug 2019 | CNY | 8.66 | 8.73 | 8.51 | 8.54 | 8.54 | -0.03 (-0.35%) | 874,596 |
| 13 Aug 2019 | CNY | 8.65 | 8.66 | 8.56 | 8.57 | 8.57 | -0.08 (-0.92%) | 557,652 |
| 12 Aug 2019 | CNY | 8.65 | 8.73 | 8.64 | 8.65 | 8.65 | +0.07 (+0.82%) | 758,544 |
| 9 Aug 2019 | CNY | 8.75 | 8.77 | 8.56 | 8.58 | 8.58 | -0.16 (-1.83%) | 480,304 |
| 8 Aug 2019 | CNY | 8.57 | 8.75 | 8.57 | 8.74 | 8.74 | +0.18 (+2.10%) | 916,150 |
| 7 Aug 2019 | CNY | 8.67 | 8.7 | 8.52 | 8.56 | 8.56 | -0.02 (-0.23%) | 808,271 |
| 6 Aug 2019 | CNY | 8.83 | 8.84 | 8.48 | 8.58 | 8.58 | -0.34 (-3.81%) | 2,011,946 |
| 5 Aug 2019 | CNY | 8.91 | 8.99 | 8.91 | 8.92 | 8.92 | -0.04 (-0.45%) | 892,694 |
| 2 Aug 2019 | CNY | 9.1 | 9.1 | 8.9 | 8.96 | 8.96 | -0.21 (-2.29%) | 1,856,043 |
| 1 Aug 2019 | CNY | 9.17 | 9.21 | 9.11 | 9.17 | 9.17 | -0.01 (-0.11%) | 906,625 |
| 31 Jul 2019 | CNY | 9.24 | 9.24 | 9.13 | 9.18 | 9.18 | -0.07 (-0.76%) | 1,301,105 |
| 30 Jul 2019 | CNY | 9.32 | 9.39 | 9.23 | 9.25 | 9.25 | -0.07 (-0.75%) | 2,686,565 |
| 29 Jul 2019 | CNY | 8.98 | 9.34 | 8.96 | 9.32 | 9.32 | +0.37 (+4.13%) | 4,128,421 |
| 26 Jul 2019 | CNY | 8.89 | 8.96 | 8.86 | 8.95 | 8.95 | +0.05 (+0.56%) | 652,321 |
| 25 Jul 2019 | CNY | 8.93 | 8.95 | 8.88 | 8.9 | 8.9 | -0.04 (-0.45%) | 781,179 |
| 24 Jul 2019 | CNY | 8.89 | 9.04 | 8.86 | 8.94 | 8.94 | +0.05 (+0.56%) | 597,759 |
| 23 Jul 2019 | CNY | 8.85 | 8.91 | 8.82 | 8.89 | 8.89 | +0.03 (+0.34%) | 596,604 |
| 22 Jul 2019 | CNY | 9.02 | 9.09 | 8.82 | 8.86 | 8.86 | -0.15 (-1.66%) | 1,087,677 |
| 19 Jul 2019 | CNY | 9.01 | 9.07 | 8.95 | 9.01 | 9.01 | +0.06 (+0.67%) | 577,120 |
| 18 Jul 2019 | CNY | 9.06 | 9.07 | 8.95 | 8.95 | 8.95 | -0.1 (-1.10%) | 807,248 |
| 17 Jul 2019 | CNY | 9.06 | 9.14 | 9.03 | 9.05 | 9.05 | -0.07 (-0.77%) | 791,479 |
| 16 Jul 2019 | CNY | 9.13 | 9.17 | 9.08 | 9.12 | 9.12 | -0.02 (-0.22%) | 771,984 |
| 15 Jul 2019 | CNY | 9 | 9.15 | 8.91 | 9.14 | 9.14 | +0.11 (+1.22%) | 1,031,619 |
