| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.7637 | 8.956 | 8.5385 | 8.6154 | 8.6154 | -0.319 (-3.57%) | 3,153,514 |
| 23 Aug 2019 | CNY | 9.1044 | 9.1044 | 8.8517 | 8.9341 | 8.9341 | -0.176 (-1.93%) | 1,067,630 |
| 22 Aug 2019 | CNY | 9.033 | 9.1648 | 9 | 9.1099 | 9.1099 | +0.044 (+0.49%) | 562,853 |
| 21 Aug 2019 | CNY | 9.044 | 9.1374 | 9.011 | 9.0659 | 9.0659 | +0.033 (+0.36%) | 702,611 |
| 20 Aug 2019 | CNY | 9.0604 | 9.1319 | 8.956 | 9.033 | 9.033 | +0.011 (+0.12%) | 964,399 |
| 19 Aug 2019 | CNY | 8.8626 | 9.0385 | 8.7967 | 9.022 | 9.022 | +0.269 (+3.08%) | 1,290,623 |
| 16 Aug 2019 | CNY | 8.6593 | 8.8571 | 8.6593 | 8.7528 | 8.7528 | +0.038 (+0.44%) | 838,543 |
| 15 Aug 2019 | CNY | 8.6484 | 8.7582 | 8.522 | 8.7143 | 8.7143 | -0.044 (-0.50%) | 772,899 |
| 14 Aug 2019 | CNY | 8.7198 | 8.8571 | 8.6868 | 8.7582 | 8.7582 | +0.11 (+1.27%) | 817,709 |
| 13 Aug 2019 | CNY | 8.522 | 8.8132 | 8.5165 | 8.6484 | 8.6484 | -0.038 (-0.44%) | 854,602 |
| 12 Aug 2019 | CNY | 8.6044 | 8.7143 | 8.4506 | 8.6868 | 8.6868 | +0.088 (+1.02%) | 860,896 |
| 9 Aug 2019 | CNY | 8.7473 | 8.8242 | 8.544 | 8.5989 | 8.5989 | -0.159 (-1.82%) | 843,224 |
| 8 Aug 2019 | CNY | 8.8297 | 8.8297 | 8.7253 | 8.7582 | 8.7582 | +0.022 (+0.25%) | 697,445 |
| 7 Aug 2019 | CNY | 8.7802 | 8.8297 | 8.7033 | 8.7363 | 8.7363 | -0.033 (-0.38%) | 666,434 |
| 6 Aug 2019 | CNY | 8.8517 | 8.9835 | 8.6484 | 8.7692 | 8.7692 | -0.231 (-2.56%) | 1,259,150 |
| 5 Aug 2019 | CNY | 9.044 | 9.1319 | 8.978 | 9 | 9 | -0.165 (-1.80%) | 845,832 |
| 2 Aug 2019 | CNY | 9.2308 | 9.2308 | 9.0385 | 9.1648 | 9.1648 | -0.214 (-2.28%) | 1,804,584 |
| 1 Aug 2019 | CNY | 9.1484 | 9.3956 | 9.1209 | 9.3791 | 9.3791 | +0.148 (+1.61%) | 1,152,405 |
| 31 Jul 2019 | CNY | 9.4451 | 9.4451 | 9.1209 | 9.2308 | 9.2308 | -0.192 (-2.04%) | 1,240,098 |
| 30 Jul 2019 | CNY | 9.4341 | 9.5 | 9.3462 | 9.4231 | 9.4231 | +0.115 (+1.24%) | 874,837 |
| 29 Jul 2019 | CNY | 9.3681 | 9.478 | 9.2912 | 9.3077 | 9.3077 | -0.028 (-0.29%) | 594,503 |
| 26 Jul 2019 | CNY | 9.2637 | 9.3626 | 9.2198 | 9.3352 | 9.3352 | +0.071 (+0.77%) | 627,539 |
| 25 Jul 2019 | CNY | 9.2857 | 9.3297 | 9.2143 | 9.2637 | 9.2637 | +0.005 (+0.06%) | 610,981 |
| 24 Jul 2019 | CNY | 9.1648 | 9.3352 | 9.0824 | 9.2582 | 9.2582 | +0.115 (+1.26%) | 843,367 |
| 23 Jul 2019 | CNY | 9.0934 | 9.1593 | 8.956 | 9.1429 | 9.1429 | +0.099 (+1.09%) | 832,613 |
| 22 Jul 2019 | CNY | 9.4066 | 9.478 | 9.022 | 9.044 | 9.044 | -0.363 (-3.85%) | 1,183,067 |
| 19 Jul 2019 | CNY | 9.3846 | 9.5275 | 9.3352 | 9.4066 | 9.4066 | +0.077 (+0.82%) | 876,444 |
| 18 Jul 2019 | CNY | 9.5824 | 9.6264 | 9.3242 | 9.3297 | 9.3297 | -0.291 (-3.03%) | 1,255,399 |
| 17 Jul 2019 | CNY | 9.7802 | 9.8626 | 9.5714 | 9.6209 | 9.6209 | -0.049 (-0.51%) | 836,599 |
| 16 Jul 2019 | CNY | 9.6044 | 9.7747 | 9.5659 | 9.6703 | 9.6703 | +0.066 (+0.69%) | 1,007,970 |
