| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 7.68 | 7.79 | 7.64 | 7.76 | 7.76 | +0.08 (+1.04%) | 4,331,930 |
| 30 Aug 2019 | CNY | 7.86 | 7.91 | 7.61 | 7.68 | 7.68 | -0.16 (-2.04%) | 4,937,921 |
| 29 Aug 2019 | CNY | 7.81 | 7.96 | 7.76 | 7.84 | 7.84 | +0.03 (+0.38%) | 4,962,240 |
| 28 Aug 2019 | CNY | 7.99 | 8.03 | 7.79 | 7.81 | 7.81 | -0.24 (-2.98%) | 6,278,830 |
| 27 Aug 2019 | CNY | 8.15 | 8.15 | 7.94 | 8.05 | 8.05 | -0.06 (-0.74%) | 9,558,590 |
| 26 Aug 2019 | CNY | 7.82 | 8.12 | 7.82 | 8.11 | 8.11 | +0.1 (+1.25%) | 10,985,737 |
| 23 Aug 2019 | CNY | 7.63 | 8.02 | 7.61 | 8.01 | 8.01 | +0.39 (+5.12%) | 10,422,391 |
| 22 Aug 2019 | CNY | 7.53 | 7.64 | 7.53 | 7.62 | 7.62 | +0.07 (+0.93%) | 3,525,950 |
| 21 Aug 2019 | CNY | 7.57 | 7.6 | 7.45 | 7.55 | 7.55 | -0.04 (-0.53%) | 3,695,300 |
| 20 Aug 2019 | CNY | 7.68 | 7.69 | 7.51 | 7.59 | 7.59 | -0.06 (-0.78%) | 4,017,420 |
| 19 Aug 2019 | CNY | 7.6 | 7.65 | 7.51 | 7.65 | 7.65 | +0.09 (+1.19%) | 5,200,032 |
| 16 Aug 2019 | CNY | 7.41 | 7.6 | 7.35 | 7.56 | 7.56 | +0.2 (+2.72%) | 3,635,793 |
| 15 Aug 2019 | CNY | 7.35 | 7.39 | 7.25 | 7.36 | 7.36 | -0.13 (-1.74%) | 4,651,083 |
| 14 Aug 2019 | CNY | 7.62 | 7.67 | 7.46 | 7.49 | 7.49 | -0.05 (-0.66%) | 4,537,200 |
| 13 Aug 2019 | CNY | 7.44 | 7.64 | 7.44 | 7.54 | 7.54 | +0.05 (+0.67%) | 4,357,910 |
| 12 Aug 2019 | CNY | 7.53 | 7.65 | 7.47 | 7.49 | 7.49 | -0.15 (-1.96%) | 5,598,270 |
| 9 Aug 2019 | CNY | 8 | 8.04 | 7.63 | 7.64 | 7.64 | -0.35 (-4.38%) | 7,397,510 |
| 8 Aug 2019 | CNY | 8.02 | 8.08 | 7.82 | 7.99 | 7.99 | -0.02 (-0.25%) | 7,375,830 |
| 7 Aug 2019 | CNY | 8.33 | 8.48 | 7.9 | 8.01 | 8.01 | -0.2 (-2.44%) | 11,042,219 |
| 6 Aug 2019 | CNY | 7.67 | 8.4 | 7.66 | 8.21 | 8.21 | +0.36 (+4.59%) | 14,116,046 |
| 5 Aug 2019 | CNY | 7.78 | 8.09 | 7.78 | 7.85 | 7.85 | -0.05 (-0.63%) | 7,724,277 |
| 2 Aug 2019 | CNY | 7.81 | 8.09 | 7.77 | 7.9 | 7.9 | -0.06 (-0.75%) | 6,071,010 |
| 1 Aug 2019 | CNY | 7.69 | 7.96 | 7.59 | 7.96 | 7.96 | +0.23 (+2.98%) | 6,886,756 |
| 31 Jul 2019 | CNY | 7.59 | 7.83 | 7.58 | 7.73 | 7.73 | +0.1 (+1.31%) | 3,809,279 |
| 30 Jul 2019 | CNY | 7.61 | 7.7 | 7.56 | 7.63 | 7.63 | +0.02 (+0.26%) | 2,684,023 |
| 29 Jul 2019 | CNY | 7.35 | 7.62 | 7.35 | 7.61 | 7.61 | +0.24 (+3.26%) | 3,422,474 |
| 26 Jul 2019 | CNY | 7.31 | 7.42 | 7.28 | 7.37 | 7.37 | -0.05 (-0.67%) | 1,947,760 |
| 25 Jul 2019 | CNY | 7.42 | 7.48 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,117,530 |
| 24 Jul 2019 | CNY | 7.4 | 7.49 | 7.38 | 7.43 | 7.43 | +0.04 (+0.54%) | 1,384,180 |
| 23 Jul 2019 | CNY | 7.25 | 7.51 | 7.25 | 7.39 | 7.39 | +0.12 (+1.65%) | 1,394,454 |
