| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.9 | 6.02 | 5.9 | 6.01 | 6.01 | +0.11 (+1.86%) | 2,584,275 |
| 30 Aug 2019 | CNY | 5.96 | 5.99 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 2,237,863 |
| 29 Aug 2019 | CNY | 5.89 | 5.99 | 5.89 | 5.94 | 5.94 | +0.01 (+0.17%) | 2,724,671 |
| 28 Aug 2019 | CNY | 5.84 | 5.95 | 5.75 | 5.93 | 5.93 | +0.13 (+2.24%) | 2,304,421 |
| 27 Aug 2019 | CNY | 5.76 | 5.85 | 5.76 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,353,600 |
| 26 Aug 2019 | CNY | 5.68 | 5.76 | 5.63 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,608,369 |
| 23 Aug 2019 | CNY | 5.88 | 5.91 | 5.78 | 5.79 | 5.79 | -0.11 (-1.86%) | 1,920,341 |
| 22 Aug 2019 | CNY | 5.93 | 5.93 | 5.86 | 5.9 | 5.9 | +0.01 (+0.17%) | 1,167,500 |
| 21 Aug 2019 | CNY | 5.96 | 5.98 | 5.87 | 5.89 | 5.89 | -0.1 (-1.67%) | 2,169,883 |
| 20 Aug 2019 | CNY | 5.96 | 6.08 | 5.95 | 5.99 | 5.99 | 0.0 (0.0%) | 2,533,927 |
| 19 Aug 2019 | CNY | 5.9 | 6 | 5.87 | 5.99 | 5.99 | +0.1 (+1.70%) | 3,636,218 |
| 16 Aug 2019 | CNY | 5.89 | 5.95 | 5.86 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,358,960 |
| 15 Aug 2019 | CNY | 5.81 | 5.94 | 5.77 | 5.9 | 5.9 | -0.03 (-0.51%) | 2,646,391 |
| 14 Aug 2019 | CNY | 5.74 | 6.27 | 5.73 | 5.93 | 5.93 | +0.22 (+3.85%) | 6,782,904 |
| 13 Aug 2019 | CNY | 5.78 | 5.78 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 913,751 |
| 12 Aug 2019 | CNY | 5.83 | 5.83 | 5.7 | 5.83 | 5.83 | +0.09 (+1.57%) | 1,651,879 |
| 9 Aug 2019 | CNY | 5.78 | 5.84 | 5.72 | 5.74 | 5.74 | -0.07 (-1.20%) | 1,257,500 |
| 8 Aug 2019 | CNY | 5.93 | 5.95 | 5.8 | 5.81 | 5.81 | -0.06 (-1.02%) | 2,033,200 |
| 7 Aug 2019 | CNY | 5.9 | 5.94 | 5.78 | 5.87 | 5.87 | 0.0 (0.0%) | 2,398,731 |
| 6 Aug 2019 | CNY | 5.82 | 6.12 | 5.6 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,651,019 |
| 5 Aug 2019 | CNY | 5.8 | 5.9 | 5.71 | 5.9 | 5.9 | +0.01 (+0.17%) | 2,484,391 |
| 2 Aug 2019 | CNY | 5.95 | 5.95 | 5.63 | 5.89 | 5.89 | -0.06 (-1.01%) | 4,751,102 |
| 1 Aug 2019 | CNY | 5.93 | 5.95 | 5.82 | 5.95 | 5.95 | -0.01 (-0.17%) | 3,312,394 |
| 31 Jul 2019 | CNY | 5.92 | 6.09 | 5.86 | 5.96 | 5.96 | +0.05 (+0.85%) | 3,377,354 |
| 30 Jul 2019 | CNY | 5.78 | 5.98 | 5.72 | 5.91 | 5.91 | +0.07 (+1.20%) | 5,680,385 |
| 29 Jul 2019 | CNY | 5.64 | 5.87 | 5.61 | 5.84 | 5.84 | +0.16 (+2.82%) | 4,402,415 |
| 26 Jul 2019 | CNY | 5.63 | 5.68 | 5.58 | 5.68 | 5.68 | +0.04 (+0.71%) | 1,413,969 |
| 25 Jul 2019 | CNY | 5.56 | 5.66 | 5.55 | 5.64 | 5.64 | +0.08 (+1.44%) | 1,632,437 |
| 24 Jul 2019 | CNY | 5.48 | 5.6 | 5.48 | 5.56 | 5.56 | +0.09 (+1.65%) | 2,014,849 |
| 23 Jul 2019 | CNY | 5.47 | 5.53 | 5.43 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,873,369 |
