| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 7.8631 | 7.9762 | 7.7381 | 7.7798 | 7.7798 | -0.089 (-1.13%) | 1,850,856 |
| 22 Aug 2019 | CNY | 7.881 | 7.9941 | 7.7857 | 7.8691 | 7.8691 | +0.042 (+0.53%) | 2,585,520 |
| 21 Aug 2019 | CNY | 7.7917 | 7.8869 | 7.6191 | 7.8274 | 7.8274 | +0.018 (+0.23%) | 3,167,463 |
| 20 Aug 2019 | CNY | 7.8036 | 7.8929 | 7.7321 | 7.8095 | 7.8095 | +0.012 (+0.15%) | 2,198,904 |
| 19 Aug 2019 | CNY | 7.6012 | 7.8571 | 7.5298 | 7.7976 | 7.7976 | +0.309 (+4.13%) | 3,412,368 |
| 16 Aug 2019 | CNY | 7.5238 | 7.5952 | 7.4464 | 7.4881 | 7.4881 | +0.018 (+0.24%) | 1,208,928 |
| 15 Aug 2019 | CNY | 7.4941 | 7.5119 | 7.2738 | 7.4702 | 7.4702 | -0.131 (-1.72%) | 1,409,079 |
| 14 Aug 2019 | CNY | 7.6071 | 7.7441 | 7.5714 | 7.6012 | 7.6012 | +0.054 (+0.71%) | 1,784,496 |
| 13 Aug 2019 | CNY | 7.6191 | 7.625 | 7.4524 | 7.5476 | 7.5476 | -0.071 (-0.94%) | 1,632,456 |
| 12 Aug 2019 | CNY | 7.5476 | 7.631 | 7.4583 | 7.6191 | 7.6191 | +0.066 (+0.87%) | 1,211,676 |
| 9 Aug 2019 | CNY | 7.7798 | 7.7798 | 7.4881 | 7.5536 | 7.5536 | -0.119 (-1.55%) | 1,343,160 |
| 8 Aug 2019 | CNY | 7.7024 | 7.8274 | 7.6488 | 7.6726 | 7.6726 | -0.024 (-0.31%) | 1,457,400 |
| 7 Aug 2019 | CNY | 7.7381 | 7.8393 | 7.6786 | 7.6964 | 7.6964 | -0.03 (-0.39%) | 1,404,648 |
| 6 Aug 2019 | CNY | 7.7381 | 7.7738 | 7.4762 | 7.7262 | 7.7262 | -0.161 (-2.04%) | 2,407,443 |
| 5 Aug 2019 | CNY | 7.9821 | 8.125 | 7.8691 | 7.8869 | 7.8869 | -0.101 (-1.27%) | 1,715,280 |
| 2 Aug 2019 | CNY | 7.9464 | 8.0179 | 7.875 | 7.9881 | 7.9881 | -0.083 (-1.03%) | 1,927,467 |
| 1 Aug 2019 | CNY | 8.0536 | 8.1071 | 7.9762 | 8.0714 | 8.0714 | -0.042 (-0.51%) | 2,255,904 |
| 31 Jul 2019 | CNY | 8.1845 | 8.2619 | 8.0476 | 8.1131 | 8.1131 | -0.143 (-1.73%) | 2,702,616 |
| 30 Jul 2019 | CNY | 8.3333 | 8.4107 | 8.2024 | 8.256 | 8.256 | -0.125 (-1.49%) | 3,559,752 |
| 29 Jul 2019 | CNY | 8.1786 | 8.75 | 8.0536 | 8.381 | 8.381 | +0.274 (+3.38%) | 5,596,031 |
| 26 Jul 2019 | CNY | 8.0833 | 8.1131 | 7.9821 | 8.1071 | 8.1071 | +0.048 (+0.59%) | 1,637,049 |
| 25 Jul 2019 | CNY | 7.9881 | 8.1429 | 7.9881 | 8.0595 | 8.0595 | +0.03 (+0.37%) | 2,047,686 |
| 24 Jul 2019 | CNY | 7.9286 | 8.1607 | 7.9167 | 8.0298 | 8.0298 | +0.101 (+1.28%) | 2,973,870 |
| 23 Jul 2019 | CNY | 7.7857 | 7.9524 | 7.7441 | 7.9286 | 7.9286 | +0.143 (+1.84%) | 2,064,318 |
| 22 Jul 2019 | CNY | 8.125 | 8.125 | 7.7083 | 7.7857 | 7.7857 | -0.339 (-4.18%) | 3,178,392 |
| 19 Jul 2019 | CNY | 8.0238 | 8.1429 | 7.9643 | 8.125 | 8.125 | +0.179 (+2.25%) | 3,260,434 |
| 18 Jul 2019 | CNY | 8.2679 | 8.3274 | 7.9226 | 7.9464 | 7.9464 | -0.405 (-4.85%) | 5,510,242 |
| 17 Jul 2019 | CNY | 8.4167 | 8.4345 | 8.2798 | 8.3512 | 8.3512 | -0.066 (-0.78%) | 5,017,656 |
| 16 Jul 2019 | CNY | 8.2798 | 8.4643 | 8.2262 | 8.4167 | 8.4167 | +0.155 (+1.87%) | 6,537,392 |
| 15 Jul 2019 | CNY | 8.3333 | 8.4048 | 8.0893 | 8.2619 | 8.2619 | -0.173 (-2.05%) | 5,858,769 |
