| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | CNY | 9.1143 | 9.2071 | 9.0286 | 9.1214 | 9.1214 | +0.007 (+0.08%) | 1,899,156 |
| 3 Sep 2019 | CNY | 8.9714 | 9.1286 | 8.9286 | 9.1143 | 9.1143 | +0.15 (+1.67%) | 1,811,640 |
| 2 Sep 2019 | CNY | 8.85 | 9.0286 | 8.7143 | 8.9643 | 8.9643 | +0.243 (+2.79%) | 1,982,269 |
| 30 Aug 2019 | CNY | 8.9857 | 9.0286 | 8.7 | 8.7214 | 8.7214 | -0.157 (-1.77%) | 1,364,578 |
| 29 Aug 2019 | CNY | 8.8429 | 8.9786 | 8.7929 | 8.8786 | 8.8786 | +0.021 (+0.24%) | 1,419,628 |
| 28 Aug 2019 | CNY | 8.75 | 8.9143 | 8.75 | 8.8571 | 8.8571 | +0.057 (+0.65%) | 1,352,178 |
| 27 Aug 2019 | CNY | 8.7643 | 8.8857 | 8.7143 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,495,900 |
| 26 Aug 2019 | CNY | 8.6786 | 8.8 | 8.4429 | 8.7 | 8.7 | -0.043 (-0.49%) | 1,619,695 |
| 23 Aug 2019 | CNY | 8.6571 | 8.75 | 8.6071 | 8.7429 | 8.7429 | +0.136 (+1.58%) | 1,843,872 |
| 22 Aug 2019 | CNY | 8.8214 | 8.8214 | 8.5429 | 8.6071 | 8.6071 | -0.043 (-0.50%) | 2,472,397 |
| 21 Aug 2019 | CNY | 8.5214 | 8.7 | 8.3786 | 8.65 | 8.65 | +0.271 (+3.24%) | 2,334,745 |
| 20 Aug 2019 | CNY | 8.4214 | 8.5357 | 8.3071 | 8.3786 | 8.3786 | +0.007 (+0.09%) | 1,634,827 |
| 19 Aug 2019 | CNY | 8.2071 | 8.3857 | 8.2071 | 8.3714 | 8.3714 | +0.164 (+2.00%) | 1,404,205 |
| 16 Aug 2019 | CNY | 8.0857 | 8.2714 | 8.0857 | 8.2071 | 8.2071 | +0.043 (+0.52%) | 767,131 |
| 15 Aug 2019 | CNY | 7.9929 | 8.1714 | 7.8643 | 8.1643 | 8.1643 | +0.029 (+0.35%) | 974,064 |
| 14 Aug 2019 | CNY | 8.1786 | 8.3571 | 8.1071 | 8.1357 | 8.1357 | +0.029 (+0.35%) | 868,585 |
| 13 Aug 2019 | CNY | 8.1786 | 8.1786 | 8.0714 | 8.1071 | 8.1071 | -0.064 (-0.79%) | 500,088 |
| 12 Aug 2019 | CNY | 8.0643 | 8.1857 | 7.9857 | 8.1714 | 8.1714 | +0.114 (+1.42%) | 701,232 |
| 9 Aug 2019 | CNY | 8.1429 | 8.2714 | 8.0357 | 8.0571 | 8.0571 | -0.164 (-2.00%) | 1,082,088 |
| 8 Aug 2019 | CNY | 8.1786 | 8.2857 | 8.1643 | 8.2214 | 8.2214 | +0.05 (+0.61%) | 781,228 |
| 7 Aug 2019 | CNY | 8.2286 | 8.5571 | 8.1571 | 8.1714 | 8.1714 | -0.057 (-0.70%) | 1,030,932 |
| 6 Aug 2019 | CNY | 8.3643 | 8.3643 | 8.0571 | 8.2286 | 8.2286 | -0.236 (-2.78%) | 1,716,635 |
| 5 Aug 2019 | CNY | 8.5571 | 8.5929 | 8.4357 | 8.4643 | 8.4643 | -0.064 (-0.75%) | 1,077,484 |
| 2 Aug 2019 | CNY | 8.7143 | 8.7143 | 8.4857 | 8.5286 | 8.5286 | -0.25 (-2.85%) | 1,779,460 |
| 1 Aug 2019 | CNY | 8.65 | 8.8143 | 8.65 | 8.7786 | 8.7786 | +0.043 (+0.49%) | 1,166,601 |
| 31 Jul 2019 | CNY | 8.7714 | 8.8071 | 8.7 | 8.7357 | 8.7357 | -0.036 (-0.41%) | 1,087,566 |
| 30 Jul 2019 | CNY | 8.7357 | 8.8143 | 8.6929 | 8.7714 | 8.7714 | +0.043 (+0.49%) | 1,415,625 |
| 29 Jul 2019 | CNY | 8.8929 | 8.8929 | 8.7143 | 8.7286 | 8.7286 | -0.171 (-1.93%) | 2,013,373 |
| 26 Jul 2019 | CNY | 8.7857 | 8.9643 | 8.7214 | 8.9 | 8.9 | -0.071 (-0.80%) | 3,096,123 |
| 25 Jul 2019 | CNY | 8.5929 | 9.3214 | 8.5714 | 8.9714 | 8.9714 | +0.379 (+4.40%) | 4,654,546 |
