| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.76 | 6.8 | 6.67 | 6.7 | 6.7 | -0.05 (-0.74%) | 4,901,371 |
| 2 Sep 2019 | CNY | 6.67 | 6.75 | 6.63 | 6.75 | 6.75 | +0.12 (+1.81%) | 4,584,224 |
| 30 Aug 2019 | CNY | 6.63 | 6.66 | 6.52 | 6.63 | 6.63 | +0.01 (+0.15%) | 3,870,155 |
| 29 Aug 2019 | CNY | 6.75 | 6.75 | 6.6 | 6.62 | 6.62 | -0.11 (-1.63%) | 4,616,106 |
| 28 Aug 2019 | CNY | 6.86 | 6.86 | 6.7 | 6.73 | 6.73 | -0.12 (-1.75%) | 4,288,111 |
| 27 Aug 2019 | CNY | 6.83 | 6.88 | 6.77 | 6.85 | 6.85 | +0.03 (+0.44%) | 5,378,795 |
| 26 Aug 2019 | CNY | 6.83 | 6.98 | 6.8 | 6.82 | 6.82 | -0.09 (-1.30%) | 4,719,577 |
| 23 Aug 2019 | CNY | 6.91 | 7.03 | 6.83 | 6.91 | 6.91 | -0.05 (-0.72%) | 7,371,760 |
| 22 Aug 2019 | CNY | 6.89 | 6.98 | 6.75 | 6.96 | 6.96 | +0.14 (+2.05%) | 6,332,215 |
| 21 Aug 2019 | CNY | 6.93 | 6.97 | 6.75 | 6.82 | 6.82 | -0.14 (-2.01%) | 6,382,550 |
| 20 Aug 2019 | CNY | 6.85 | 7.08 | 6.85 | 6.96 | 6.96 | +0.04 (+0.58%) | 10,697,143 |
| 19 Aug 2019 | CNY | 6.75 | 6.94 | 6.7 | 6.92 | 6.92 | +0.14 (+2.06%) | 12,041,081 |
| 16 Aug 2019 | CNY | 6.53 | 6.9 | 6.53 | 6.78 | 6.78 | +0.27 (+4.15%) | 15,327,782 |
| 15 Aug 2019 | CNY | 6.45 | 6.56 | 6.41 | 6.51 | 6.51 | -0.11 (-1.66%) | 4,946,667 |
| 14 Aug 2019 | CNY | 6.51 | 6.62 | 6.48 | 6.62 | 6.62 | -0.01 (-0.15%) | 5,651,492 |
| 13 Aug 2019 | CNY | 6.39 | 6.65 | 6.37 | 6.63 | 6.63 | +0.18 (+2.79%) | 7,634,361 |
| 12 Aug 2019 | CNY | 6.57 | 6.6 | 6.31 | 6.45 | 6.45 | -0.09 (-1.38%) | 5,890,111 |
| 9 Aug 2019 | CNY | 6.67 | 6.75 | 6.49 | 6.54 | 6.54 | -0.11 (-1.65%) | 7,931,952 |
| 8 Aug 2019 | CNY | 6.77 | 6.77 | 6.57 | 6.65 | 6.65 | -0.18 (-2.64%) | 11,768,051 |
| 7 Aug 2019 | CNY | 6.45 | 6.91 | 6.4 | 6.83 | 6.83 | +0.4 (+6.22%) | 18,781,384 |
| 6 Aug 2019 | CNY | 6.3 | 6.68 | 6.15 | 6.43 | 6.43 | +0.07 (+1.10%) | 11,944,361 |
| 5 Aug 2019 | CNY | 6.45 | 6.49 | 6.32 | 6.36 | 6.36 | -0.13 (-2.00%) | 7,336,915 |
| 2 Aug 2019 | CNY | 6.25 | 6.56 | 6.25 | 6.49 | 6.49 | +0.27 (+4.34%) | 10,087,651 |
| 1 Aug 2019 | CNY | 6.16 | 6.28 | 6.12 | 6.22 | 6.22 | +0.03 (+0.48%) | 2,798,280 |
| 31 Jul 2019 | CNY | 6.32 | 6.32 | 6.14 | 6.19 | 6.19 | -0.18 (-2.83%) | 5,487,860 |
| 30 Jul 2019 | CNY | 6.36 | 6.44 | 6.34 | 6.37 | 6.37 | +0.02 (+0.31%) | 3,633,820 |
| 29 Jul 2019 | CNY | 6.42 | 6.44 | 6.28 | 6.35 | 6.35 | -0.04 (-0.63%) | 2,875,100 |
| 26 Jul 2019 | CNY | 6.44 | 6.44 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 2,800,281 |
| 25 Jul 2019 | CNY | 6.46 | 6.48 | 6.39 | 6.42 | 6.42 | -0.01 (-0.16%) | 2,905,722 |
| 24 Jul 2019 | CNY | 6.35 | 6.47 | 6.35 | 6.43 | 6.43 | +0.07 (+1.10%) | 3,780,519 |
