| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.29 | 6.37 | 6.24 | 6.28 | 6.28 | -0.02 (-0.32%) | 8,483,559 |
| 2 Sep 2019 | CNY | 6.2 | 6.33 | 6.13 | 6.3 | 6.3 | +0.14 (+2.27%) | 9,286,743 |
| 30 Aug 2019 | CNY | 6.34 | 6.45 | 6.09 | 6.16 | 6.16 | -0.13 (-2.07%) | 15,392,220 |
| 29 Aug 2019 | CNY | 6.43 | 6.43 | 6.28 | 6.29 | 6.29 | -0.1 (-1.56%) | 11,829,200 |
| 28 Aug 2019 | CNY | 6.38 | 6.53 | 6.34 | 6.39 | 6.39 | +0.01 (+0.16%) | 14,086,703 |
| 27 Aug 2019 | CNY | 6.41 | 6.47 | 6.34 | 6.38 | 6.38 | +0.07 (+1.11%) | 15,256,180 |
| 26 Aug 2019 | CNY | 6.2 | 6.5 | 6.12 | 6.31 | 6.31 | -0.07 (-1.10%) | 16,303,603 |
| 23 Aug 2019 | CNY | 6.43 | 6.48 | 6.25 | 6.38 | 6.38 | -0.09 (-1.39%) | 17,241,672 |
| 22 Aug 2019 | CNY | 6.35 | 6.48 | 6.35 | 6.47 | 6.47 | +0.15 (+2.37%) | 15,004,062 |
| 21 Aug 2019 | CNY | 6.3 | 6.43 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 11,602,770 |
| 20 Aug 2019 | CNY | 6.22 | 6.44 | 6.2 | 6.32 | 6.32 | +0.08 (+1.28%) | 16,063,700 |
| 19 Aug 2019 | CNY | 6.04 | 6.3 | 6.04 | 6.24 | 6.24 | +0.29 (+4.87%) | 14,125,719 |
| 16 Aug 2019 | CNY | 5.97 | 6 | 5.93 | 5.95 | 5.95 | -0.03 (-0.50%) | 8,616,004 |
| 15 Aug 2019 | CNY | 5.81 | 6.01 | 5.76 | 5.98 | 5.98 | +0.07 (+1.18%) | 10,952,050 |
| 14 Aug 2019 | CNY | 5.95 | 6 | 5.9 | 5.91 | 5.91 | +0.04 (+0.68%) | 7,755,200 |
| 13 Aug 2019 | CNY | 5.85 | 5.99 | 5.8 | 5.87 | 5.87 | -0.01 (-0.17%) | 8,914,868 |
| 12 Aug 2019 | CNY | 5.76 | 5.88 | 5.72 | 5.88 | 5.88 | +0.17 (+2.98%) | 8,040,256 |
| 9 Aug 2019 | CNY | 5.92 | 5.96 | 5.7 | 5.71 | 5.71 | -0.16 (-2.73%) | 8,084,107 |
| 8 Aug 2019 | CNY | 5.81 | 5.91 | 5.8 | 5.87 | 5.87 | +0.11 (+1.91%) | 9,524,906 |
| 7 Aug 2019 | CNY | 5.81 | 5.9 | 5.74 | 5.76 | 5.76 | 0.0 (0.0%) | 8,552,618 |
| 6 Aug 2019 | CNY | 5.95 | 5.95 | 5.61 | 5.76 | 5.76 | -0.3 (-4.95%) | 13,189,098 |
| 5 Aug 2019 | CNY | 6.08 | 6.18 | 6.02 | 6.06 | 6.06 | -0.06 (-0.98%) | 7,330,344 |
| 2 Aug 2019 | CNY | 6.2 | 6.21 | 6.01 | 6.12 | 6.12 | -0.23 (-3.62%) | 14,114,397 |
| 1 Aug 2019 | CNY | 6.44 | 6.47 | 6.33 | 6.35 | 6.35 | -0.13 (-2.01%) | 8,684,306 |
| 31 Jul 2019 | CNY | 6.52 | 6.6 | 6.48 | 6.48 | 6.48 | +0.01 (+0.15%) | 7,020,312 |
| 30 Jul 2019 | CNY | 6.4 | 6.54 | 6.39 | 6.47 | 6.47 | +0.05 (+0.78%) | 7,887,836 |
| 29 Jul 2019 | CNY | 6.54 | 6.55 | 6.41 | 6.42 | 6.42 | -0.19 (-2.87%) | 10,020,560 |
| 26 Jul 2019 | CNY | 6.53 | 6.63 | 6.51 | 6.61 | 6.61 | +0.05 (+0.76%) | 7,071,370 |
| 25 Jul 2019 | CNY | 6.6 | 6.61 | 6.53 | 6.56 | 6.56 | -0.03 (-0.46%) | 6,372,880 |
| 24 Jul 2019 | CNY | 6.5 | 6.68 | 6.5 | 6.59 | 6.59 | +0.06 (+0.92%) | 6,760,800 |
