| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 6.04 | 6.23 | 6.01 | 6.07 | 6.07 | +0.11 (+1.85%) | 38,630,789 |
| 26 Aug 2019 | CNY | 5.86 | 5.98 | 5.8 | 5.96 | 5.96 | -0.08 (-1.32%) | 24,461,876 |
| 23 Aug 2019 | CNY | 6.09 | 6.12 | 5.93 | 6.04 | 6.04 | 0.0 (0.0%) | 32,467,656 |
| 22 Aug 2019 | CNY | 6.03 | 6.14 | 5.95 | 6.04 | 6.04 | +0.04 (+0.67%) | 30,828,075 |
| 21 Aug 2019 | CNY | 5.93 | 6.13 | 5.85 | 6 | 6 | +0.06 (+1.01%) | 50,894,375 |
| 20 Aug 2019 | CNY | 5.94 | 6.05 | 5.88 | 5.94 | 5.94 | +0.08 (+1.37%) | 42,382,866 |
| 19 Aug 2019 | CNY | 5.66 | 5.97 | 5.59 | 5.86 | 5.86 | +0.39 (+7.13%) | 43,530,037 |
| 16 Aug 2019 | CNY | 5.46 | 5.51 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 10,578,100 |
| 15 Aug 2019 | CNY | 5.25 | 5.44 | 5.22 | 5.41 | 5.41 | +0.03 (+0.56%) | 9,370,300 |
| 14 Aug 2019 | CNY | 5.41 | 5.5 | 5.37 | 5.38 | 5.38 | +0.06 (+1.13%) | 11,861,114 |
| 13 Aug 2019 | CNY | 5.23 | 5.34 | 5.21 | 5.32 | 5.32 | -0.13 (-2.39%) | 13,083,108 |
| 12 Aug 2019 | CNY | 5.26 | 5.46 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 9,652,887 |
| 9 Aug 2019 | CNY | 5.41 | 5.43 | 5.23 | 5.25 | 5.25 | -0.11 (-2.05%) | 10,762,825 |
| 8 Aug 2019 | CNY | 5.36 | 5.4 | 5.32 | 5.36 | 5.36 | +0.04 (+0.75%) | 9,291,734 |
| 7 Aug 2019 | CNY | 5.44 | 5.49 | 5.32 | 5.32 | 5.32 | -0.11 (-2.03%) | 13,356,716 |
| 6 Aug 2019 | CNY | 5.48 | 5.48 | 5.2 | 5.43 | 5.43 | -0.18 (-3.21%) | 23,000,074 |
| 5 Aug 2019 | CNY | 5.73 | 5.85 | 5.6 | 5.61 | 5.61 | -0.1 (-1.75%) | 23,783,956 |
| 2 Aug 2019 | CNY | 5.63 | 5.8 | 5.6 | 5.71 | 5.71 | -0.12 (-2.06%) | 16,686,188 |
| 1 Aug 2019 | CNY | 5.87 | 5.89 | 5.79 | 5.83 | 5.83 | -0.06 (-1.02%) | 17,677,068 |
| 31 Jul 2019 | CNY | 5.76 | 5.96 | 5.75 | 5.89 | 5.89 | +0.1 (+1.73%) | 34,356,012 |
| 30 Jul 2019 | CNY | 5.78 | 5.86 | 5.68 | 5.79 | 5.79 | -0.2 (-3.34%) | 40,789,811 |
| 29 Jul 2019 | CNY | 5.85 | 6.03 | 5.85 | 5.99 | 5.99 | +0.1 (+1.70%) | 22,056,459 |
| 26 Jul 2019 | CNY | 5.83 | 5.93 | 5.8 | 5.89 | 5.89 | +0.07 (+1.20%) | 19,349,075 |
| 25 Jul 2019 | CNY | 5.78 | 5.87 | 5.75 | 5.82 | 5.82 | +0.05 (+0.87%) | 16,015,560 |
| 24 Jul 2019 | CNY | 5.53 | 5.83 | 5.5 | 5.77 | 5.77 | +0.29 (+5.29%) | 20,869,839 |
| 23 Jul 2019 | CNY | 5.47 | 5.56 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 8,053,488 |
| 22 Jul 2019 | CNY | 5.68 | 5.72 | 5.39 | 5.48 | 5.48 | -0.18 (-3.18%) | 16,962,558 |
| 19 Jul 2019 | CNY | 5.65 | 5.76 | 5.64 | 5.66 | 5.66 | +0.02 (+0.35%) | 6,863,979 |
| 18 Jul 2019 | CNY | 5.8 | 5.8 | 5.63 | 5.64 | 5.64 | -0.18 (-3.09%) | 8,742,450 |
| 17 Jul 2019 | CNY | 5.75 | 5.88 | 5.7 | 5.82 | 5.82 | +0.05 (+0.87%) | 7,221,725 |
