| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2019 | CNY | 6.13 | 6.21 | 6.1 | 6.21 | 6.21 | +0.08 (+1.31%) | 10,465,764 |
| 9 Aug 2019 | CNY | 6.29 | 6.32 | 6.1 | 6.13 | 6.13 | -0.14 (-2.23%) | 12,927,073 |
| 8 Aug 2019 | CNY | 6.26 | 6.3 | 6.24 | 6.27 | 6.27 | +0.04 (+0.64%) | 7,641,811 |
| 7 Aug 2019 | CNY | 6.31 | 6.35 | 6.2 | 6.23 | 6.23 | -0.08 (-1.27%) | 12,690,906 |
| 6 Aug 2019 | CNY | 6.42 | 6.42 | 6.16 | 6.31 | 6.31 | -0.18 (-2.77%) | 21,526,338 |
| 5 Aug 2019 | CNY | 6.5 | 6.59 | 6.48 | 6.49 | 6.49 | -0.07 (-1.07%) | 11,830,961 |
| 2 Aug 2019 | CNY | 6.62 | 6.64 | 6.52 | 6.56 | 6.56 | -0.17 (-2.53%) | 18,266,379 |
| 1 Aug 2019 | CNY | 6.73 | 6.81 | 6.7 | 6.73 | 6.73 | -0.04 (-0.59%) | 13,314,578 |
| 31 Jul 2019 | CNY | 6.87 | 6.87 | 6.76 | 6.77 | 6.77 | -0.13 (-1.88%) | 16,127,984 |
| 30 Jul 2019 | CNY | 6.89 | 6.96 | 6.87 | 6.9 | 6.9 | +0.01 (+0.15%) | 19,071,559 |
| 29 Jul 2019 | CNY | 7 | 7.03 | 6.86 | 6.89 | 6.89 | -0.11 (-1.57%) | 29,269,951 |
| 26 Jul 2019 | CNY | 6.77 | 7.01 | 6.75 | 7 | 7 | +0.2 (+2.94%) | 40,192,415 |
| 25 Jul 2019 | CNY | 6.76 | 6.81 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 10,887,711 |
| 24 Jul 2019 | CNY | 6.72 | 6.84 | 6.72 | 6.8 | 6.8 | +0.09 (+1.34%) | 19,500,372 |
| 23 Jul 2019 | CNY | 6.74 | 6.78 | 6.65 | 6.71 | 6.71 | +0.01 (+0.15%) | 13,159,807 |
| 22 Jul 2019 | CNY | 6.72 | 6.82 | 6.58 | 6.7 | 6.7 | -0.03 (-0.45%) | 17,641,380 |
| 19 Jul 2019 | CNY | 6.68 | 6.81 | 6.68 | 6.73 | 6.73 | +0.04 (+0.60%) | 13,238,078 |
| 18 Jul 2019 | CNY | 6.69 | 6.77 | 6.62 | 6.69 | 6.69 | -0.04 (-0.59%) | 16,052,538 |
| 17 Jul 2019 | CNY | 6.68 | 6.83 | 6.66 | 6.73 | 6.73 | +0.03 (+0.45%) | 17,182,462 |
| 16 Jul 2019 | CNY | 6.61 | 6.7 | 6.61 | 6.7 | 6.7 | +0.06 (+0.90%) | 11,442,214 |
| 15 Jul 2019 | CNY | 6.53 | 6.67 | 6.46 | 6.64 | 6.64 | +0.11 (+1.68%) | 14,215,019 |
| 12 Jul 2019 | CNY | 6.5 | 6.54 | 6.48 | 6.53 | 6.53 | +0.05 (+0.77%) | 6,113,161 |
| 11 Jul 2019 | CNY | 6.49 | 6.55 | 6.46 | 6.48 | 6.48 | +0.01 (+0.15%) | 7,992,326 |
| 10 Jul 2019 | CNY | 6.51 | 6.51 | 6.45 | 6.47 | 6.47 | -0.02 (-0.31%) | 7,078,506 |
| 9 Jul 2019 | CNY | 6.51 | 6.55 | 6.45 | 6.49 | 6.49 | -0.03 (-0.46%) | 11,320,296 |
| 8 Jul 2019 | CNY | 6.74 | 6.75 | 6.48 | 6.52 | 6.52 | -0.23 (-3.41%) | 17,408,648 |
| 5 Jul 2019 | CNY | 6.77 | 6.78 | 6.71 | 6.75 | 6.75 | -0.02 (-0.30%) | 11,547,626 |
| 4 Jul 2019 | CNY | 6.79 | 6.84 | 6.73 | 6.77 | 6.77 | -0.02 (-0.29%) | 12,402,109 |
| 3 Jul 2019 | CNY | 6.78 | 6.8 | 6.75 | 6.79 | 6.79 | -0.03 (-0.44%) | 11,465,271 |
| 2 Jul 2019 | CNY | 6.82 | 6.86 | 6.78 | 6.82 | 6.82 | -0.04 (-0.58%) | 16,792,240 |
