| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 7.18 | 7.3 | 7.13 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,513,760 |
| 22 Aug 2019 | CNY | 7.19 | 7.23 | 7.11 | 7.18 | 7.18 | 0.0 (0.0%) | 1,037,860 |
| 21 Aug 2019 | CNY | 7.2 | 7.2 | 7.13 | 7.18 | 7.18 | -0.02 (-0.28%) | 1,423,251 |
| 20 Aug 2019 | CNY | 7.23 | 7.25 | 7.17 | 7.2 | 7.2 | -0.03 (-0.41%) | 1,969,111 |
| 19 Aug 2019 | CNY | 7.14 | 7.26 | 7.04 | 7.23 | 7.23 | +0.2 (+2.84%) | 2,358,201 |
| 16 Aug 2019 | CNY | 7 | 7.09 | 6.96 | 7.03 | 7.03 | +0.03 (+0.43%) | 1,474,593 |
| 15 Aug 2019 | CNY | 6.8 | 7 | 6.71 | 7 | 7 | +0.01 (+0.14%) | 1,664,460 |
| 14 Aug 2019 | CNY | 7.14 | 7.14 | 6.97 | 6.99 | 6.99 | -0.01 (-0.14%) | 1,199,240 |
| 13 Aug 2019 | CNY | 6.99 | 7.03 | 6.9 | 7 | 7 | -0.03 (-0.43%) | 1,345,428 |
| 12 Aug 2019 | CNY | 6.92 | 7.08 | 6.86 | 7.03 | 7.03 | +0.09 (+1.30%) | 1,455,128 |
| 9 Aug 2019 | CNY | 7.07 | 7.11 | 6.87 | 6.94 | 6.94 | -0.09 (-1.28%) | 2,070,780 |
| 8 Aug 2019 | CNY | 7.04 | 7.1 | 7 | 7.03 | 7.03 | +0.02 (+0.29%) | 1,228,464 |
| 7 Aug 2019 | CNY | 7.14 | 7.17 | 6.97 | 7.01 | 7.01 | -0.07 (-0.99%) | 1,787,600 |
| 6 Aug 2019 | CNY | 7.4 | 7.41 | 6.84 | 7.08 | 7.08 | -0.52 (-6.84%) | 4,722,740 |
| 5 Aug 2019 | CNY | 7.55 | 7.69 | 7.5 | 7.6 | 7.6 | -0.01 (-0.13%) | 1,725,240 |
| 2 Aug 2019 | CNY | 7.85 | 7.85 | 7.58 | 7.61 | 7.61 | -0.34 (-4.28%) | 2,783,973 |
| 1 Aug 2019 | CNY | 8 | 8.06 | 7.88 | 7.95 | 7.95 | -0.04 (-0.50%) | 1,680,047 |
| 31 Jul 2019 | CNY | 8.2 | 8.2 | 7.98 | 7.99 | 7.99 | -0.2 (-2.44%) | 2,621,300 |
| 30 Jul 2019 | CNY | 8.37 | 8.37 | 8.13 | 8.19 | 8.19 | -0.11 (-1.33%) | 3,573,821 |
| 29 Jul 2019 | CNY | 8.3 | 8.5 | 8.09 | 8.3 | 8.3 | +0.02 (+0.24%) | 2,991,060 |
| 26 Jul 2019 | CNY | 8.35 | 8.42 | 8.21 | 8.28 | 8.28 | -0.15 (-1.78%) | 3,218,580 |
| 25 Jul 2019 | CNY | 8.44 | 8.58 | 8.4 | 8.43 | 8.43 | -0.12 (-1.40%) | 3,858,080 |
| 24 Jul 2019 | CNY | 8.51 | 8.65 | 8.45 | 8.55 | 8.55 | -0.05 (-0.58%) | 5,753,888 |
| 23 Jul 2019 | CNY | 8.22 | 8.78 | 8.18 | 8.6 | 8.6 | +0.32 (+3.86%) | 9,382,227 |
| 22 Jul 2019 | CNY | 8.06 | 8.33 | 7.91 | 8.28 | 8.28 | +0.12 (+1.47%) | 5,159,754 |
| 19 Jul 2019 | CNY | 8.22 | 8.63 | 8.16 | 8.16 | 8.16 | -0.14 (-1.69%) | 7,602,880 |
| 18 Jul 2019 | CNY | 8.01 | 8.42 | 7.93 | 8.3 | 8.3 | +0.17 (+2.09%) | 8,381,343 |
| 17 Jul 2019 | CNY | 7.99 | 8.13 | 7.89 | 8.13 | 8.13 | +0.03 (+0.37%) | 4,485,794 |
| 16 Jul 2019 | CNY | 7.92 | 8.18 | 7.85 | 8.1 | 8.1 | +0.02 (+0.25%) | 5,824,556 |
| 15 Jul 2019 | CNY | 7.82 | 8.28 | 7.5 | 8.08 | 8.08 | 0.0 (0.0%) | 8,109,617 |
