| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.95 | 6.08 | 5.9 | 6.02 | 6.02 | -0.05 (-0.82%) | 10,560,200 |
| 23 Aug 2019 | CNY | 6.03 | 6.1 | 6.01 | 6.07 | 6.07 | +0.03 (+0.50%) | 17,223,371 |
| 22 Aug 2019 | CNY | 6.05 | 6.08 | 5.94 | 6.04 | 6.04 | 0.0 (0.0%) | 11,366,435 |
| 21 Aug 2019 | CNY | 6.09 | 6.12 | 6.03 | 6.04 | 6.04 | -0.03 (-0.49%) | 9,421,191 |
| 20 Aug 2019 | CNY | 6.08 | 6.15 | 6.06 | 6.07 | 6.07 | -0.08 (-1.30%) | 12,522,457 |
| 19 Aug 2019 | CNY | 6.06 | 6.17 | 6.02 | 6.15 | 6.15 | +0.09 (+1.49%) | 17,984,809 |
| 16 Aug 2019 | CNY | 6 | 6.13 | 5.97 | 6.06 | 6.06 | +0.04 (+0.66%) | 12,499,303 |
| 15 Aug 2019 | CNY | 5.88 | 6.05 | 5.75 | 6.02 | 6.02 | +0.02 (+0.33%) | 10,889,386 |
| 14 Aug 2019 | CNY | 6.11 | 6.17 | 5.96 | 6 | 6 | -0.06 (-0.99%) | 15,464,877 |
| 13 Aug 2019 | CNY | 6.3 | 6.3 | 5.95 | 6.06 | 6.06 | -0.32 (-5.02%) | 26,194,635 |
| 12 Aug 2019 | CNY | 6.64 | 6.83 | 6.08 | 6.38 | 6.38 | -0.14 (-2.15%) | 32,140,384 |
| 9 Aug 2019 | CNY | 6.6 | 6.67 | 6.45 | 6.52 | 6.52 | -0.08 (-1.21%) | 12,630,708 |
| 8 Aug 2019 | CNY | 6.53 | 6.64 | 6.43 | 6.6 | 6.6 | +0.07 (+1.07%) | 17,922,899 |
| 7 Aug 2019 | CNY | 6.58 | 6.59 | 6.46 | 6.53 | 6.53 | -0.02 (-0.31%) | 10,270,433 |
| 6 Aug 2019 | CNY | 6.44 | 6.57 | 6.25 | 6.55 | 6.55 | -0.03 (-0.46%) | 21,666,340 |
| 5 Aug 2019 | CNY | 6.49 | 6.7 | 6.45 | 6.58 | 6.58 | +0.01 (+0.15%) | 19,284,241 |
| 2 Aug 2019 | CNY | 6.44 | 6.57 | 6.3 | 6.57 | 6.57 | +0.02 (+0.31%) | 15,779,427 |
| 1 Aug 2019 | CNY | 6.45 | 6.58 | 6.43 | 6.55 | 6.55 | +0.02 (+0.31%) | 15,610,761 |
| 31 Jul 2019 | CNY | 6.52 | 6.54 | 6.38 | 6.53 | 6.53 | +0.02 (+0.31%) | 16,043,644 |
| 30 Jul 2019 | CNY | 6.22 | 6.53 | 6.17 | 6.51 | 6.51 | +0.33 (+5.34%) | 29,960,942 |
| 29 Jul 2019 | CNY | 6.27 | 6.38 | 6.16 | 6.18 | 6.18 | -0.09 (-1.44%) | 18,551,839 |
| 26 Jul 2019 | CNY | 6.41 | 6.64 | 6.23 | 6.27 | 6.27 | -0.12 (-1.88%) | 35,279,623 |
| 25 Jul 2019 | CNY | 6.38 | 6.44 | 6.32 | 6.39 | 6.39 | 0.0 (0.0%) | 11,733,535 |
| 24 Jul 2019 | CNY | 6.34 | 6.46 | 6.29 | 6.39 | 6.39 | +0.07 (+1.11%) | 23,502,777 |
| 23 Jul 2019 | CNY | 6.09 | 6.32 | 6.07 | 6.32 | 6.32 | +0.21 (+3.44%) | 17,718,149 |
| 22 Jul 2019 | CNY | 6.07 | 6.2 | 5.91 | 6.11 | 6.11 | +0.02 (+0.33%) | 13,071,577 |
| 19 Jul 2019 | CNY | 6.18 | 6.22 | 6.07 | 6.09 | 6.09 | -0.11 (-1.77%) | 10,267,677 |
| 18 Jul 2019 | CNY | 6.25 | 6.29 | 6.07 | 6.2 | 6.2 | +0.03 (+0.49%) | 16,060,290 |
| 17 Jul 2019 | CNY | 6.2 | 6.27 | 6.15 | 6.17 | 6.17 | 0.0 (0.0%) | 12,642,814 |
| 16 Jul 2019 | CNY | 6.1 | 6.19 | 6.04 | 6.17 | 6.17 | +0.08 (+1.31%) | 11,157,088 |
