| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 8.1 | 8.3077 | 8.0846 | 8.2 | 8.2 | -0.215 (-2.56%) | 4,017,362 |
| 23 Aug 2019 | CNY | 8.5462 | 8.6231 | 8.3846 | 8.4154 | 8.4154 | -0.208 (-2.41%) | 5,132,550 |
| 22 Aug 2019 | CNY | 8.5769 | 8.6846 | 8.4615 | 8.6231 | 8.6231 | +0.062 (+0.72%) | 6,241,753 |
| 21 Aug 2019 | CNY | 8.4615 | 8.8308 | 8.4308 | 8.5615 | 8.5615 | -0.031 (-0.36%) | 9,977,927 |
| 20 Aug 2019 | CNY | 8.3539 | 8.6539 | 8.3077 | 8.5923 | 8.5923 | +0.254 (+3.04%) | 10,611,738 |
| 19 Aug 2019 | CNY | 8.0846 | 8.3615 | 8 | 8.3385 | 8.3385 | +0.315 (+3.93%) | 5,848,436 |
| 16 Aug 2019 | CNY | 7.9846 | 8.1385 | 7.8846 | 8.0231 | 8.0231 | +0.1 (+1.26%) | 5,287,984 |
| 15 Aug 2019 | CNY | 7.8077 | 7.9923 | 7.6231 | 7.9231 | 7.9231 | -0.1 (-1.25%) | 5,275,843 |
| 14 Aug 2019 | CNY | 8.0385 | 8.1692 | 7.8923 | 8.0231 | 8.0231 | +0.054 (+0.68%) | 6,152,451 |
| 13 Aug 2019 | CNY | 7.8846 | 8.0385 | 7.7692 | 7.9692 | 7.9692 | -0.062 (-0.77%) | 5,673,762 |
| 12 Aug 2019 | CNY | 8.1769 | 8.1846 | 7.8462 | 8.0308 | 8.0308 | -0.138 (-1.69%) | 5,819,879 |
| 9 Aug 2019 | CNY | 8.4462 | 8.5615 | 8.1692 | 8.1692 | 8.1692 | -0.369 (-4.33%) | 8,278,753 |
| 8 Aug 2019 | CNY | 8.4539 | 8.9692 | 8.1692 | 8.5385 | 8.5385 | -0.538 (-5.93%) | 16,458,531 |
| 7 Aug 2019 | CNY | 9.3077 | 9.8692 | 8.9846 | 9.0769 | 9.0769 | +0.108 (+1.20%) | 25,862,571 |
| 6 Aug 2019 | CNY | 8.4231 | 9.0077 | 8.3154 | 8.9692 | 8.9692 | +0.315 (+3.64%) | 12,769,702 |
| 5 Aug 2019 | CNY | 8.4 | 8.6692 | 8.3077 | 8.6539 | 8.6539 | +0.146 (+1.72%) | 7,406,362 |
| 2 Aug 2019 | CNY | 8.4846 | 8.5539 | 8.3385 | 8.5077 | 8.5077 | -0.139 (-1.60%) | 5,733,365 |
| 1 Aug 2019 | CNY | 8.4154 | 8.7 | 8.3154 | 8.6462 | 8.6462 | +0.115 (+1.35%) | 6,434,282 |
| 31 Jul 2019 | CNY | 8.4769 | 8.6462 | 8.4154 | 8.5308 | 8.5308 | -0.092 (-1.07%) | 5,871,504 |
| 30 Jul 2019 | CNY | 8.4923 | 8.8846 | 8.3923 | 8.6231 | 8.6231 | +0.115 (+1.36%) | 10,610,666 |
| 29 Jul 2019 | CNY | 8.7 | 8.9077 | 8.3539 | 8.5077 | 8.5077 | -0.192 (-2.21%) | 13,786,719 |
| 26 Jul 2019 | CNY | 7.8769 | 8.7 | 7.8077 | 8.7 | 8.7 | +0.792 (+10.02%) | 8,332,233 |
| 25 Jul 2019 | CNY | 7.8 | 7.9385 | 7.7462 | 7.9077 | 7.9077 | +0.115 (+1.48%) | 1,256,411 |
| 24 Jul 2019 | CNY | 7.6923 | 7.8462 | 7.6231 | 7.7923 | 7.7923 | +0.115 (+1.50%) | 1,274,221 |
| 23 Jul 2019 | CNY | 7.6769 | 7.7154 | 7.5539 | 7.6769 | 7.6769 | +0.1 (+1.32%) | 924,092 |
| 22 Jul 2019 | CNY | 7.8462 | 7.9539 | 7.5692 | 7.5769 | 7.5769 | -0.292 (-3.71%) | 1,485,094 |
| 19 Jul 2019 | CNY | 7.8154 | 8 | 7.8154 | 7.8692 | 7.8692 | -0.008 (-0.10%) | 1,223,731 |
| 18 Jul 2019 | CNY | 8.0615 | 8.0769 | 7.8154 | 7.8769 | 7.8769 | -0.185 (-2.29%) | 1,505,748 |
| 17 Jul 2019 | CNY | 8.1615 | 8.1769 | 8 | 8.0615 | 8.0615 | -0.031 (-0.38%) | 1,833,263 |
| 16 Jul 2019 | CNY | 8.0154 | 8.1462 | 7.9692 | 8.0923 | 8.0923 | +0.061 (+0.77%) | 1,225,029 |
