| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.6927 | 6.8266 | 6.657 | 6.782 | 6.782 | -0.116 (-1.68%) | 5,798,043 |
| 23 Aug 2019 | CNY | 6.9158 | 6.9604 | 6.8623 | 6.898 | 6.898 | -0.018 (-0.26%) | 4,314,844 |
| 22 Aug 2019 | CNY | 6.9426 | 6.9604 | 6.8801 | 6.9158 | 6.9158 | 0.0 (0.0%) | 4,986,082 |
| 21 Aug 2019 | CNY | 6.9069 | 7.0229 | 6.8891 | 6.9158 | 6.9158 | +0.018 (+0.26%) | 6,089,908 |
| 20 Aug 2019 | CNY | 6.9604 | 7.0229 | 6.8891 | 6.898 | 6.898 | -0.178 (-2.52%) | 7,720,391 |
| 19 Aug 2019 | CNY | 6.9069 | 7.1478 | 6.8355 | 7.0765 | 7.0765 | +0.25 (+3.66%) | 9,887,715 |
| 16 Aug 2019 | CNY | 6.8266 | 6.9248 | 6.7909 | 6.8266 | 6.8266 | -0.027 (-0.39%) | 5,484,726 |
| 15 Aug 2019 | CNY | 6.6927 | 6.8891 | 6.657 | 6.8534 | 6.8534 | -0.009 (-0.13%) | 5,695,653 |
| 14 Aug 2019 | CNY | 6.8355 | 6.9783 | 6.7552 | 6.8623 | 6.8623 | +0.134 (+1.99%) | 10,522,698 |
| 13 Aug 2019 | CNY | 6.6303 | 6.8801 | 6.5767 | 6.7284 | 6.7284 | +0.053 (+0.80%) | 7,762,598 |
| 12 Aug 2019 | CNY | 6.55 | 6.6838 | 6.5232 | 6.6749 | 6.6749 | +0.08 (+1.22%) | 4,473,001 |
| 9 Aug 2019 | CNY | 6.7731 | 6.7998 | 6.55 | 6.5946 | 6.5946 | -0.161 (-2.38%) | 6,367,651 |
| 8 Aug 2019 | CNY | 6.8087 | 6.9069 | 6.7195 | 6.7552 | 6.7552 | -0.036 (-0.53%) | 5,673,352 |
| 7 Aug 2019 | CNY | 6.7106 | 6.9426 | 6.657 | 6.7909 | 6.7909 | +0.143 (+2.15%) | 12,591,323 |
| 6 Aug 2019 | CNY | 6.782 | 6.8266 | 6.434 | 6.6481 | 6.6481 | -0.348 (-4.97%) | 13,839,206 |
| 5 Aug 2019 | CNY | 7.1389 | 7.1657 | 6.9872 | 6.9961 | 6.9961 | -0.205 (-2.85%) | 11,966,551 |
| 2 Aug 2019 | CNY | 7.3442 | 7.478 | 7.1746 | 7.2014 | 7.2014 | -0.303 (-4.04%) | 18,001,390 |
| 1 Aug 2019 | CNY | 7.4423 | 7.603 | 7.4066 | 7.5048 | 7.5048 | 0.0 (0.0%) | 7,679,840 |
| 31 Jul 2019 | CNY | 7.5851 | 7.6386 | 7.478 | 7.5048 | 7.5048 | -0.125 (-1.64%) | 9,780,871 |
| 30 Jul 2019 | CNY | 7.6833 | 7.6922 | 7.5405 | 7.6297 | 7.6297 | -0.089 (-1.16%) | 14,915,778 |
| 29 Jul 2019 | CNY | 7.8974 | 7.8974 | 7.6743 | 7.719 | 7.719 | +0.027 (+0.35%) | 13,969,625 |
| 26 Jul 2019 | CNY | 7.719 | 7.7457 | 7.6386 | 7.6922 | 7.6922 | -0.062 (-0.81%) | 7,276,791 |
| 25 Jul 2019 | CNY | 7.7814 | 7.7903 | 7.6476 | 7.7547 | 7.7547 | -0.053 (-0.69%) | 12,281,951 |
| 24 Jul 2019 | CNY | 7.8528 | 8.0045 | 7.7725 | 7.8082 | 7.8082 | -0.053 (-0.68%) | 15,681,974 |
| 23 Jul 2019 | CNY | 7.8171 | 7.9956 | 7.8171 | 7.8617 | 7.8617 | +0.071 (+0.92%) | 11,194,099 |
| 22 Jul 2019 | CNY | 8.1741 | 8.1919 | 7.7725 | 7.7903 | 7.7903 | -0.446 (-5.42%) | 18,751,113 |
| 19 Jul 2019 | CNY | 8.299 | 8.4596 | 8.2187 | 8.2365 | 8.2365 | -0.062 (-0.75%) | 19,178,012 |
| 18 Jul 2019 | CNY | 8.4775 | 8.5489 | 8.2811 | 8.299 | 8.299 | -0.366 (-4.22%) | 26,278,489 |
| 17 Jul 2019 | CNY | 8.1294 | 8.7719 | 8.1027 | 8.6649 | 8.6649 | +0.41 (+4.97%) | 43,320,331 |
| 16 Jul 2019 | CNY | 8.183 | 8.3258 | 7.9777 | 8.2544 | 8.2544 | -0.062 (-0.75%) | 23,218,290 |
