| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 7.05 | 7.15 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 84,574,215 |
| 23 Aug 2019 | CNY | 6.63 | 6.97 | 6.61 | 6.76 | 6.76 | +0.14 (+2.11%) | 84,213,510 |
| 22 Aug 2019 | CNY | 6.75 | 6.8 | 6.56 | 6.62 | 6.62 | -0.08 (-1.19%) | 42,088,149 |
| 21 Aug 2019 | CNY | 6.72 | 6.83 | 6.67 | 6.7 | 6.7 | -0.14 (-2.05%) | 49,407,710 |
| 20 Aug 2019 | CNY | 6.54 | 6.88 | 6.51 | 6.84 | 6.84 | +0.24 (+3.64%) | 79,701,970 |
| 19 Aug 2019 | CNY | 6.4 | 6.63 | 6.32 | 6.6 | 6.6 | +0.06 (+0.92%) | 65,189,862 |
| 16 Aug 2019 | CNY | 6.28 | 6.57 | 6.26 | 6.54 | 6.54 | +0.37 (+6.00%) | 82,765,842 |
| 15 Aug 2019 | CNY | 6.12 | 6.28 | 6.07 | 6.17 | 6.17 | -0.04 (-0.64%) | 34,844,725 |
| 14 Aug 2019 | CNY | 6.15 | 6.3 | 6.1 | 6.21 | 6.21 | -0.11 (-1.74%) | 43,360,645 |
| 13 Aug 2019 | CNY | 6.31 | 6.47 | 6.21 | 6.32 | 6.32 | -0.05 (-0.78%) | 46,039,803 |
| 12 Aug 2019 | CNY | 6.65 | 6.67 | 6.12 | 6.37 | 6.37 | -0.3 (-4.50%) | 68,095,874 |
| 9 Aug 2019 | CNY | 6.76 | 6.95 | 6.66 | 6.67 | 6.67 | -0.11 (-1.62%) | 58,842,304 |
| 8 Aug 2019 | CNY | 6.98 | 7.02 | 6.72 | 6.78 | 6.78 | -0.34 (-4.78%) | 80,454,801 |
| 7 Aug 2019 | CNY | 6.75 | 7.36 | 6.61 | 7.12 | 7.12 | +0.3 (+4.40%) | 121,116,329 |
| 6 Aug 2019 | CNY | 6.69 | 7.07 | 6.55 | 6.82 | 6.82 | -0.05 (-0.73%) | 111,073,448 |
| 5 Aug 2019 | CNY | 6.66 | 7.05 | 6.51 | 6.87 | 6.87 | +0.15 (+2.23%) | 111,742,686 |
| 2 Aug 2019 | CNY | 6.77 | 6.83 | 6.41 | 6.72 | 6.72 | +0.51 (+8.21%) | 122,518,297 |
| 1 Aug 2019 | CNY | 6.2 | 6.31 | 6.14 | 6.21 | 6.21 | +0.02 (+0.32%) | 42,023,031 |
| 31 Jul 2019 | CNY | 6.11 | 6.22 | 5.95 | 6.19 | 6.19 | +0.09 (+1.48%) | 45,009,700 |
| 30 Jul 2019 | CNY | 6.1 | 6.15 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 19,261,600 |
| 29 Jul 2019 | CNY | 6.16 | 6.22 | 6.05 | 6.08 | 6.08 | -0.08 (-1.30%) | 27,054,957 |
| 26 Jul 2019 | CNY | 6.16 | 6.19 | 6.12 | 6.16 | 6.16 | -0.07 (-1.12%) | 21,042,505 |
| 25 Jul 2019 | CNY | 6.22 | 6.27 | 6.13 | 6.23 | 6.23 | +0.02 (+0.32%) | 28,913,683 |
| 24 Jul 2019 | CNY | 6.17 | 6.28 | 6.17 | 6.21 | 6.21 | +0.03 (+0.49%) | 26,874,949 |
| 23 Jul 2019 | CNY | 6.13 | 6.21 | 6.1 | 6.18 | 6.18 | +0.08 (+1.31%) | 24,115,851 |
| 22 Jul 2019 | CNY | 6.57 | 6.62 | 6.08 | 6.1 | 6.1 | -0.59 (-8.82%) | 53,532,402 |
| 19 Jul 2019 | CNY | 6.78 | 6.84 | 6.66 | 6.69 | 6.69 | -0.19 (-2.76%) | 47,257,387 |
| 18 Jul 2019 | CNY | 6.74 | 7.16 | 6.71 | 6.88 | 6.88 | +0.19 (+2.84%) | 88,954,894 |
| 17 Jul 2019 | CNY | 6.58 | 6.85 | 6.5 | 6.69 | 6.69 | +0.09 (+1.36%) | 62,853,471 |
| 16 Jul 2019 | CNY | 6.66 | 6.72 | 6.55 | 6.6 | 6.6 | -0.07 (-1.05%) | 48,333,883 |
