| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.8364 | 6.1273 | 5.8091 | 6.0364 | 6.0364 | +0.027 (+0.45%) | 5,772,496 |
| 23 Aug 2019 | CNY | 6.0636 | 6.1545 | 6 | 6.0091 | 6.0091 | -0.091 (-1.49%) | 6,001,827 |
| 22 Aug 2019 | CNY | 6.0182 | 6.1727 | 5.9364 | 6.1 | 6.1 | +0.109 (+1.82%) | 9,082,324 |
| 21 Aug 2019 | CNY | 5.9455 | 6.0273 | 5.9273 | 5.9909 | 5.9909 | -0.036 (-0.60%) | 6,150,584 |
| 20 Aug 2019 | CNY | 5.8546 | 6.3818 | 5.8182 | 6.0273 | 6.0273 | +0.191 (+3.27%) | 13,829,271 |
| 19 Aug 2019 | CNY | 5.7273 | 5.8636 | 5.7 | 5.8364 | 5.8364 | +0.164 (+2.89%) | 6,076,965 |
| 16 Aug 2019 | CNY | 5.6364 | 5.7182 | 5.6273 | 5.6727 | 5.6727 | +0.027 (+0.48%) | 3,247,648 |
| 15 Aug 2019 | CNY | 5.5182 | 5.6545 | 5.4546 | 5.6455 | 5.6455 | -0.009 (-0.16%) | 3,661,138 |
| 14 Aug 2019 | CNY | 5.6909 | 5.7546 | 5.6364 | 5.6545 | 5.6545 | +0.027 (+0.48%) | 3,237,736 |
| 13 Aug 2019 | CNY | 5.6727 | 5.6909 | 5.6 | 5.6273 | 5.6273 | -0.064 (-1.12%) | 2,558,558 |
| 12 Aug 2019 | CNY | 5.5455 | 5.6909 | 5.5455 | 5.6909 | 5.6909 | +0.091 (+1.62%) | 3,120,734 |
| 9 Aug 2019 | CNY | 5.7727 | 5.7909 | 5.5909 | 5.6 | 5.6 | -0.127 (-2.22%) | 4,887,718 |
| 8 Aug 2019 | CNY | 5.6636 | 5.7727 | 5.6 | 5.7273 | 5.7273 | +0.136 (+2.44%) | 4,886,823 |
| 7 Aug 2019 | CNY | 5.6 | 5.6909 | 5.5818 | 5.5909 | 5.5909 | +0.009 (+0.16%) | 3,423,926 |
| 6 Aug 2019 | CNY | 5.7818 | 5.7818 | 5.4727 | 5.5818 | 5.5818 | -0.3 (-5.10%) | 6,920,254 |
| 5 Aug 2019 | CNY | 5.9182 | 5.9636 | 5.8636 | 5.8818 | 5.8818 | -0.036 (-0.62%) | 3,770,428 |
| 2 Aug 2019 | CNY | 6.0455 | 6.0545 | 5.8273 | 5.9182 | 5.9182 | -0.227 (-3.70%) | 8,010,658 |
| 1 Aug 2019 | CNY | 6.1364 | 6.2273 | 6.1091 | 6.1455 | 6.1455 | -0.036 (-0.59%) | 3,240,622 |
| 31 Jul 2019 | CNY | 6.2455 | 6.2455 | 6.1545 | 6.1818 | 6.1818 | -0.064 (-1.02%) | 2,985,763 |
| 30 Jul 2019 | CNY | 6.2182 | 6.3091 | 6.2 | 6.2455 | 6.2455 | +0.027 (+0.44%) | 3,313,044 |
| 29 Jul 2019 | CNY | 6.3 | 6.3182 | 6.1909 | 6.2182 | 6.2182 | -0.064 (-1.01%) | 3,956,111 |
| 26 Jul 2019 | CNY | 6.2546 | 6.3182 | 6.2273 | 6.2818 | 6.2818 | +0.018 (+0.29%) | 3,685,396 |
| 25 Jul 2019 | CNY | 6.2727 | 6.2909 | 6.2 | 6.2636 | 6.2636 | -0.009 (-0.15%) | 4,005,036 |
| 24 Jul 2019 | CNY | 6.2091 | 6.3364 | 6.1818 | 6.2727 | 6.2727 | +0.064 (+1.02%) | 4,927,582 |
| 23 Jul 2019 | CNY | 6.1455 | 6.2364 | 6.0727 | 6.2091 | 6.2091 | +0.045 (+0.74%) | 4,342,111 |
| 22 Jul 2019 | CNY | 6.3636 | 6.4273 | 6.1 | 6.1636 | 6.1636 | -0.255 (-3.97%) | 7,253,964 |
| 19 Jul 2019 | CNY | 6.3727 | 6.4727 | 6.3636 | 6.4182 | 6.4182 | +0.018 (+0.28%) | 6,477,732 |
| 18 Jul 2019 | CNY | 6.5455 | 6.5545 | 6.3818 | 6.4 | 6.4 | -0.273 (-4.09%) | 12,100,848 |
| 17 Jul 2019 | CNY | 6.7273 | 6.8091 | 6.6273 | 6.6727 | 6.6727 | -0.073 (-1.08%) | 12,601,789 |
| 16 Jul 2019 | CNY | 6.6091 | 6.8091 | 6.5545 | 6.7455 | 6.7455 | +0.109 (+1.64%) | 16,943,110 |
