| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.74 | 9.05 | 8.74 | 8.99 | 8.99 | +0.09 (+1.01%) | 2,074,244 |
| 23 Aug 2019 | CNY | 8.72 | 8.94 | 8.71 | 8.9 | 8.9 | +0.17 (+1.95%) | 1,988,451 |
| 22 Aug 2019 | CNY | 8.79 | 8.79 | 8.68 | 8.73 | 8.73 | +0.02 (+0.23%) | 699,900 |
| 21 Aug 2019 | CNY | 8.72 | 8.78 | 8.69 | 8.71 | 8.71 | -0.03 (-0.34%) | 531,100 |
| 20 Aug 2019 | CNY | 8.76 | 8.85 | 8.69 | 8.74 | 8.74 | -0.09 (-1.02%) | 1,249,414 |
| 19 Aug 2019 | CNY | 8.7 | 8.94 | 8.6 | 8.83 | 8.83 | +0.14 (+1.61%) | 2,539,224 |
| 16 Aug 2019 | CNY | 8.51 | 8.85 | 8.41 | 8.69 | 8.69 | +0.18 (+2.12%) | 1,734,511 |
| 15 Aug 2019 | CNY | 8.34 | 8.53 | 8.23 | 8.51 | 8.51 | +0.11 (+1.31%) | 896,411 |
| 14 Aug 2019 | CNY | 8.42 | 8.51 | 8.37 | 8.4 | 8.4 | +0.03 (+0.36%) | 413,800 |
| 13 Aug 2019 | CNY | 8.43 | 8.49 | 8.36 | 8.37 | 8.37 | -0.08 (-0.95%) | 426,500 |
| 12 Aug 2019 | CNY | 8.28 | 8.51 | 8.27 | 8.45 | 8.45 | +0.22 (+2.67%) | 1,014,553 |
| 9 Aug 2019 | CNY | 8.41 | 8.45 | 8.22 | 8.23 | 8.23 | -0.17 (-2.02%) | 608,600 |
| 8 Aug 2019 | CNY | 8.36 | 8.41 | 8.32 | 8.4 | 8.4 | +0.09 (+1.08%) | 474,432 |
| 7 Aug 2019 | CNY | 8.37 | 8.48 | 8.3 | 8.31 | 8.31 | -0.01 (-0.12%) | 479,100 |
| 6 Aug 2019 | CNY | 8.4 | 8.5 | 8.28 | 8.32 | 8.32 | -0.2 (-2.35%) | 1,355,311 |
| 5 Aug 2019 | CNY | 8.5 | 8.61 | 8.47 | 8.52 | 8.52 | +0.02 (+0.24%) | 529,152 |
| 2 Aug 2019 | CNY | 8.65 | 8.69 | 8.5 | 8.5 | 8.5 | -0.27 (-3.08%) | 1,085,564 |
| 1 Aug 2019 | CNY | 8.82 | 8.85 | 8.66 | 8.77 | 8.77 | -0.1 (-1.13%) | 1,532,872 |
| 31 Jul 2019 | CNY | 8.7 | 8.95 | 8.6 | 8.87 | 8.87 | +0.17 (+1.95%) | 2,361,496 |
| 30 Jul 2019 | CNY | 8.53 | 8.74 | 8.48 | 8.7 | 8.7 | +0.19 (+2.23%) | 971,000 |
| 29 Jul 2019 | CNY | 8.55 | 8.6 | 8.5 | 8.51 | 8.51 | -0.03 (-0.35%) | 448,100 |
| 26 Jul 2019 | CNY | 8.52 | 8.57 | 8.45 | 8.54 | 8.54 | +0.04 (+0.47%) | 443,811 |
| 25 Jul 2019 | CNY | 8.47 | 8.55 | 8.46 | 8.5 | 8.5 | -0.04 (-0.47%) | 456,400 |
| 24 Jul 2019 | CNY | 8.43 | 8.56 | 8.43 | 8.54 | 8.54 | +0.1 (+1.18%) | 433,400 |
| 23 Jul 2019 | CNY | 8.45 | 8.52 | 8.35 | 8.44 | 8.44 | -0.01 (-0.12%) | 471,233 |
| 22 Jul 2019 | CNY | 8.58 | 8.68 | 8.41 | 8.45 | 8.45 | -0.12 (-1.40%) | 999,478 |
| 19 Jul 2019 | CNY | 8.59 | 8.69 | 8.53 | 8.57 | 8.57 | +0.04 (+0.47%) | 517,042 |
| 18 Jul 2019 | CNY | 8.62 | 8.71 | 8.52 | 8.53 | 8.53 | -0.16 (-1.84%) | 707,800 |
| 17 Jul 2019 | CNY | 8.81 | 8.81 | 8.68 | 8.69 | 8.69 | -0.07 (-0.80%) | 766,942 |
| 16 Jul 2019 | CNY | 8.8 | 8.84 | 8.74 | 8.76 | 8.76 | -0.04 (-0.45%) | 524,632 |
