| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 8.26 | 8.49 | 8.21 | 8.41 | 8.41 | +0.16 (+1.94%) | 5,239,196 |
| 9 Sep 2019 | CNY | 8.23 | 8.3 | 8.12 | 8.25 | 8.25 | +0.14 (+1.73%) | 3,568,400 |
| 6 Sep 2019 | CNY | 8.2 | 8.21 | 8.07 | 8.11 | 8.11 | +0.03 (+0.37%) | 2,946,700 |
| 5 Sep 2019 | CNY | 8.13 | 8.23 | 8.05 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,530,788 |
| 4 Sep 2019 | CNY | 7.74 | 8.43 | 7.71 | 8.06 | 8.06 | +0.31 (+4.00%) | 8,434,254 |
| 3 Sep 2019 | CNY | 7.74 | 7.84 | 7.71 | 7.75 | 7.75 | -0.08 (-1.02%) | 3,889,111 |
| 2 Sep 2019 | CNY | 7.5 | 7.85 | 7.44 | 7.83 | 7.83 | +0.33 (+4.40%) | 5,413,393 |
| 30 Aug 2019 | CNY | 7.68 | 7.68 | 7.39 | 7.5 | 7.5 | -0.14 (-1.83%) | 3,665,300 |
| 29 Aug 2019 | CNY | 7.55 | 7.65 | 7.51 | 7.64 | 7.64 | +0.1 (+1.33%) | 3,091,587 |
| 28 Aug 2019 | CNY | 7.49 | 7.58 | 7.47 | 7.54 | 7.54 | +0.05 (+0.67%) | 2,138,600 |
| 27 Aug 2019 | CNY | 7.32 | 7.52 | 7.32 | 7.49 | 7.49 | +0.16 (+2.18%) | 2,424,750 |
| 26 Aug 2019 | CNY | 7.26 | 7.41 | 7.25 | 7.33 | 7.33 | -0.3 (-3.93%) | 3,666,682 |
| 23 Aug 2019 | CNY | 7.5 | 7.86 | 7.48 | 7.63 | 7.63 | +0.1 (+1.33%) | 5,709,413 |
| 22 Aug 2019 | CNY | 7.49 | 7.58 | 7.47 | 7.53 | 7.53 | +0.04 (+0.53%) | 2,106,700 |
| 21 Aug 2019 | CNY | 7.57 | 7.59 | 7.46 | 7.49 | 7.49 | -0.1 (-1.32%) | 2,216,600 |
| 20 Aug 2019 | CNY | 7.61 | 7.69 | 7.52 | 7.59 | 7.59 | 0.0 (0.0%) | 2,828,600 |
| 19 Aug 2019 | CNY | 7.46 | 7.59 | 7.4 | 7.59 | 7.59 | +0.17 (+2.29%) | 2,690,390 |
| 16 Aug 2019 | CNY | 7.45 | 7.52 | 7.36 | 7.42 | 7.42 | +0.03 (+0.41%) | 2,271,690 |
| 15 Aug 2019 | CNY | 7.25 | 7.45 | 7.2 | 7.39 | 7.39 | -0.03 (-0.40%) | 2,523,600 |
| 14 Aug 2019 | CNY | 7.55 | 7.59 | 7.41 | 7.42 | 7.42 | -0.03 (-0.40%) | 2,658,900 |
| 13 Aug 2019 | CNY | 7.38 | 7.57 | 7.28 | 7.45 | 7.45 | +0.03 (+0.40%) | 3,432,700 |
| 12 Aug 2019 | CNY | 7.21 | 7.45 | 7.21 | 7.42 | 7.42 | +0.17 (+2.34%) | 3,084,100 |
| 9 Aug 2019 | CNY | 7.26 | 7.52 | 7.21 | 7.25 | 7.25 | +0.07 (+0.97%) | 3,652,000 |
| 8 Aug 2019 | CNY | 7.18 | 7.21 | 7.08 | 7.18 | 7.18 | +0.07 (+0.98%) | 2,304,800 |
| 7 Aug 2019 | CNY | 7.35 | 7.41 | 7.05 | 7.11 | 7.11 | -0.17 (-2.34%) | 3,173,200 |
| 6 Aug 2019 | CNY | 7.36 | 7.49 | 7.09 | 7.28 | 7.28 | -0.3 (-3.96%) | 4,452,786 |
| 5 Aug 2019 | CNY | 7.85 | 7.87 | 7.54 | 7.58 | 7.58 | -0.26 (-3.32%) | 3,505,000 |
| 2 Aug 2019 | CNY | 7.76 | 7.96 | 7.71 | 7.84 | 7.84 | -0.24 (-2.97%) | 5,213,986 |
| 1 Aug 2019 | CNY | 8.17 | 8.29 | 8.06 | 8.08 | 8.08 | -0.29 (-3.46%) | 5,784,400 |
| 31 Jul 2019 | CNY | 8.8 | 8.8 | 8.33 | 8.37 | 8.37 | +0.13 (+1.58%) | 12,692,937 |
