| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 8.79 | 8.87 | 8.79 | 8.84 | 8.84 | +0.05 (+0.57%) | 1,540,205 |
| 2 Sep 2019 | CNY | 8.64 | 8.83 | 8.61 | 8.79 | 8.79 | +0.14 (+1.62%) | 1,674,958 |
| 30 Aug 2019 | CNY | 8.89 | 8.89 | 8.62 | 8.65 | 8.65 | -0.18 (-2.04%) | 1,616,971 |
| 29 Aug 2019 | CNY | 8.8 | 8.98 | 8.78 | 8.83 | 8.83 | +0.05 (+0.57%) | 2,132,425 |
| 28 Aug 2019 | CNY | 8.81 | 8.87 | 8.77 | 8.78 | 8.78 | -0.05 (-0.57%) | 1,536,865 |
| 27 Aug 2019 | CNY | 8.82 | 8.88 | 8.8 | 8.83 | 8.83 | +0.06 (+0.68%) | 2,173,215 |
| 26 Aug 2019 | CNY | 8.85 | 8.92 | 8.75 | 8.77 | 8.77 | -0.36 (-3.94%) | 2,669,352 |
| 23 Aug 2019 | CNY | 8.86 | 9.49 | 8.79 | 9.13 | 9.13 | +0.25 (+2.82%) | 5,155,535 |
| 22 Aug 2019 | CNY | 8.96 | 9.04 | 8.81 | 8.88 | 8.88 | -0.02 (-0.22%) | 1,200,600 |
| 21 Aug 2019 | CNY | 8.87 | 8.98 | 8.81 | 8.9 | 8.9 | +0.07 (+0.79%) | 1,760,852 |
| 20 Aug 2019 | CNY | 8.81 | 8.99 | 8.81 | 8.83 | 8.83 | +0.03 (+0.34%) | 2,400,391 |
| 19 Aug 2019 | CNY | 8.58 | 8.81 | 8.54 | 8.8 | 8.8 | +0.3 (+3.53%) | 2,287,700 |
| 16 Aug 2019 | CNY | 8.55 | 8.63 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 1,231,500 |
| 15 Aug 2019 | CNY | 8.39 | 8.55 | 8.18 | 8.5 | 8.5 | -0.11 (-1.28%) | 1,602,409 |
| 14 Aug 2019 | CNY | 8.74 | 8.8 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 1,651,100 |
| 13 Aug 2019 | CNY | 8.58 | 8.74 | 8.51 | 8.7 | 8.7 | +0.07 (+0.81%) | 1,722,600 |
| 12 Aug 2019 | CNY | 8.65 | 8.65 | 8.44 | 8.63 | 8.63 | +0.08 (+0.94%) | 943,100 |
| 9 Aug 2019 | CNY | 8.68 | 8.71 | 8.54 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,204,300 |
| 8 Aug 2019 | CNY | 8.56 | 8.71 | 8.56 | 8.61 | 8.61 | +0.06 (+0.70%) | 1,036,650 |
| 7 Aug 2019 | CNY | 8.59 | 8.79 | 8.51 | 8.55 | 8.55 | -0.01 (-0.12%) | 1,699,899 |
| 6 Aug 2019 | CNY | 8.91 | 8.92 | 8.35 | 8.56 | 8.56 | -0.52 (-5.73%) | 2,694,432 |
| 5 Aug 2019 | CNY | 9.19 | 9.26 | 9.08 | 9.08 | 9.08 | -0.13 (-1.41%) | 1,172,100 |
| 2 Aug 2019 | CNY | 9.12 | 9.27 | 9.12 | 9.21 | 9.21 | -0.2 (-2.13%) | 1,403,800 |
| 1 Aug 2019 | CNY | 9.51 | 9.51 | 9.39 | 9.41 | 9.41 | -0.12 (-1.26%) | 1,043,000 |
| 31 Jul 2019 | CNY | 9.59 | 9.62 | 9.53 | 9.53 | 9.53 | -0.08 (-0.83%) | 830,700 |
| 30 Jul 2019 | CNY | 9.57 | 9.65 | 9.57 | 9.61 | 9.61 | +0.04 (+0.42%) | 1,262,900 |
| 29 Jul 2019 | CNY | 9.57 | 9.63 | 9.53 | 9.57 | 9.57 | -0.03 (-0.31%) | 925,745 |
| 26 Jul 2019 | CNY | 9.63 | 9.63 | 9.55 | 9.6 | 9.6 | -0.02 (-0.21%) | 806,400 |
| 25 Jul 2019 | CNY | 9.58 | 9.66 | 9.53 | 9.62 | 9.62 | +0.04 (+0.42%) | 1,305,300 |
| 24 Jul 2019 | CNY | 9.52 | 9.68 | 9.52 | 9.58 | 9.58 | +0.07 (+0.74%) | 1,238,479 |
