| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 7.23 | 7.32 | 7.23 | 7.28 | 7.28 | +0.02 (+0.28%) | 2,061,251 |
| 2 Sep 2019 | CNY | 7.17 | 7.26 | 7.07 | 7.26 | 7.26 | +0.15 (+2.11%) | 2,110,330 |
| 30 Aug 2019 | CNY | 7.17 | 7.22 | 7.04 | 7.11 | 7.11 | -0.07 (-0.97%) | 1,636,440 |
| 29 Aug 2019 | CNY | 7.16 | 7.25 | 7.15 | 7.18 | 7.18 | +0.04 (+0.56%) | 2,298,320 |
| 28 Aug 2019 | CNY | 7.12 | 7.19 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 3,876,097 |
| 27 Aug 2019 | CNY | 7 | 7.11 | 6.96 | 7.09 | 7.09 | +0.1 (+1.43%) | 3,021,887 |
| 26 Aug 2019 | CNY | 6.78 | 7.09 | 6.77 | 6.99 | 6.99 | +0.02 (+0.29%) | 2,479,161 |
| 23 Aug 2019 | CNY | 6.95 | 7.02 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 1,018,077 |
| 22 Aug 2019 | CNY | 7.03 | 7.03 | 6.91 | 6.97 | 6.97 | -0.1 (-1.41%) | 1,549,870 |
| 21 Aug 2019 | CNY | 6.95 | 7.24 | 6.95 | 7.07 | 7.07 | +0.14 (+2.02%) | 2,645,740 |
| 20 Aug 2019 | CNY | 7.09 | 7.15 | 6.88 | 6.93 | 6.93 | -0.1 (-1.42%) | 1,765,114 |
| 19 Aug 2019 | CNY | 6.81 | 7.05 | 6.79 | 7.03 | 7.03 | +0.25 (+3.69%) | 1,331,700 |
| 16 Aug 2019 | CNY | 6.74 | 6.8 | 6.67 | 6.78 | 6.78 | +0.07 (+1.04%) | 1,142,120 |
| 15 Aug 2019 | CNY | 6.55 | 6.72 | 6.51 | 6.71 | 6.71 | -0.06 (-0.89%) | 1,204,120 |
| 14 Aug 2019 | CNY | 6.74 | 6.82 | 6.7 | 6.77 | 6.77 | +0.09 (+1.35%) | 975,641 |
| 13 Aug 2019 | CNY | 6.73 | 6.76 | 6.62 | 6.68 | 6.68 | -0.1 (-1.47%) | 833,009 |
| 12 Aug 2019 | CNY | 6.63 | 6.78 | 6.63 | 6.78 | 6.78 | +0.1 (+1.50%) | 757,951 |
| 9 Aug 2019 | CNY | 6.84 | 6.85 | 6.62 | 6.68 | 6.68 | -0.12 (-1.76%) | 1,349,369 |
| 8 Aug 2019 | CNY | 6.65 | 6.82 | 6.65 | 6.8 | 6.8 | +0.17 (+2.56%) | 1,561,895 |
| 7 Aug 2019 | CNY | 6.79 | 6.8 | 6.59 | 6.63 | 6.63 | -0.12 (-1.78%) | 1,190,557 |
| 6 Aug 2019 | CNY | 6.95 | 6.96 | 6.49 | 6.75 | 6.75 | -0.34 (-4.80%) | 2,474,474 |
| 5 Aug 2019 | CNY | 7.24 | 7.26 | 7.05 | 7.09 | 7.09 | -0.15 (-2.07%) | 1,274,500 |
| 2 Aug 2019 | CNY | 7.33 | 7.33 | 7.17 | 7.24 | 7.24 | -0.14 (-1.90%) | 1,098,280 |
| 1 Aug 2019 | CNY | 7.42 | 7.45 | 7.34 | 7.38 | 7.38 | -0.03 (-0.40%) | 1,118,215 |
| 31 Jul 2019 | CNY | 7.53 | 7.53 | 7.37 | 7.41 | 7.41 | -0.07 (-0.94%) | 911,440 |
| 30 Jul 2019 | CNY | 7.44 | 7.5 | 7.36 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,114,943 |
| 29 Jul 2019 | CNY | 7.4 | 7.45 | 7.33 | 7.43 | 7.43 | +0.03 (+0.41%) | 1,096,935 |
| 26 Jul 2019 | CNY | 7.36 | 7.43 | 7.33 | 7.4 | 7.4 | +0.07 (+0.95%) | 1,148,240 |
| 25 Jul 2019 | CNY | 7.37 | 7.38 | 7.31 | 7.33 | 7.33 | -0.05 (-0.68%) | 1,231,803 |
| 24 Jul 2019 | CNY | 7.35 | 7.43 | 7.32 | 7.38 | 7.38 | +0.12 (+1.65%) | 1,231,984 |
