| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.88 | 6.9 | 6.72 | 6.89 | 6.89 | -0.1 (-1.43%) | 1,135,261 |
| 23 Aug 2019 | CNY | 7.05 | 7.08 | 6.97 | 6.99 | 6.99 | -0.06 (-0.85%) | 769,737 |
| 22 Aug 2019 | CNY | 7.02 | 7.07 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 441,944 |
| 21 Aug 2019 | CNY | 7.09 | 7.09 | 7.01 | 7.05 | 7.05 | -0.07 (-0.98%) | 687,694 |
| 20 Aug 2019 | CNY | 7.18 | 7.23 | 7.04 | 7.12 | 7.12 | -0.05 (-0.70%) | 1,329,654 |
| 19 Aug 2019 | CNY | 6.98 | 7.17 | 6.98 | 7.17 | 7.17 | -0.02 (-0.28%) | 1,600,582 |
| 16 Aug 2019 | CNY | 7.5 | 7.82 | 7.19 | 7.19 | 7.19 | +0.01 (+0.14%) | 3,338,000 |
| 15 Aug 2019 | CNY | 6.9 | 7.25 | 6.7 | 7.18 | 7.18 | +0.21 (+3.01%) | 1,152,234 |
| 14 Aug 2019 | CNY | 6.88 | 7 | 6.88 | 6.97 | 6.97 | +0.09 (+1.31%) | 487,900 |
| 13 Aug 2019 | CNY | 6.81 | 6.94 | 6.8 | 6.88 | 6.88 | +0.05 (+0.73%) | 488,400 |
| 12 Aug 2019 | CNY | 6.84 | 6.87 | 6.67 | 6.83 | 6.83 | +0.02 (+0.29%) | 588,146 |
| 9 Aug 2019 | CNY | 6.82 | 6.9 | 6.7 | 6.81 | 6.81 | -0.02 (-0.29%) | 692,922 |
| 8 Aug 2019 | CNY | 6.81 | 6.92 | 6.8 | 6.83 | 6.83 | 0.0 (0.0%) | 237,700 |
| 7 Aug 2019 | CNY | 6.83 | 7 | 6.81 | 6.83 | 6.83 | 0.0 (0.0%) | 301,422 |
| 6 Aug 2019 | CNY | 6.87 | 6.87 | 6.66 | 6.83 | 6.83 | -0.09 (-1.30%) | 773,702 |
| 5 Aug 2019 | CNY | 6.98 | 7.04 | 6.92 | 6.92 | 6.92 | -0.08 (-1.14%) | 411,200 |
| 2 Aug 2019 | CNY | 6.88 | 7.01 | 6.55 | 7 | 7 | +0.1 (+1.45%) | 1,181,402 |
| 1 Aug 2019 | CNY | 6.96 | 6.99 | 6.88 | 6.9 | 6.9 | -0.11 (-1.57%) | 655,200 |
| 31 Jul 2019 | CNY | 7.04 | 7.07 | 7 | 7.01 | 7.01 | -0.07 (-0.99%) | 502,700 |
| 30 Jul 2019 | CNY | 7.02 | 7.12 | 6.97 | 7.08 | 7.08 | +0.06 (+0.85%) | 657,147 |
| 29 Jul 2019 | CNY | 7.05 | 7.08 | 6.96 | 7.02 | 7.02 | -0.06 (-0.85%) | 717,200 |
| 26 Jul 2019 | CNY | 7.01 | 7.11 | 7.01 | 7.08 | 7.08 | +0.07 (+1.00%) | 446,600 |
| 25 Jul 2019 | CNY | 7.1 | 7.13 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 542,300 |
| 24 Jul 2019 | CNY | 7.09 | 7.15 | 7.04 | 7.07 | 7.07 | +0.03 (+0.43%) | 605,077 |
| 23 Jul 2019 | CNY | 6.86 | 7.05 | 6.86 | 7.04 | 7.04 | +0.1 (+1.44%) | 506,702 |
| 22 Jul 2019 | CNY | 7.28 | 7.28 | 6.9 | 6.94 | 6.94 | -0.29 (-4.01%) | 1,315,400 |
| 19 Jul 2019 | CNY | 7.27 | 7.3 | 7.23 | 7.23 | 7.23 | -0.02 (-0.28%) | 871,247 |
| 18 Jul 2019 | CNY | 7.31 | 7.39 | 7.21 | 7.25 | 7.25 | -0.13 (-1.76%) | 1,329,675 |
| 17 Jul 2019 | CNY | 7.43 | 7.45 | 7.35 | 7.38 | 7.38 | -0.05 (-0.67%) | 1,348,854 |
| 16 Jul 2019 | CNY | 7.38 | 7.49 | 7.38 | 7.43 | 7.43 | -0.02 (-0.27%) | 1,534,717 |
