| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 6.19 | 6.22 | 6.07 | 6.2 | 6.2 | +0.03 (+0.49%) | 24,439,224 |
| 30 Aug 2019 | CNY | 6.13 | 6.26 | 6.06 | 6.17 | 6.17 | +0.09 (+1.48%) | 22,229,158 |
| 29 Aug 2019 | CNY | 6.06 | 6.15 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 13,847,862 |
| 28 Aug 2019 | CNY | 5.99 | 6.06 | 5.97 | 6.04 | 6.04 | -0.09 (-1.47%) | 17,715,484 |
| 27 Aug 2019 | CNY | 6.1 | 6.19 | 6.02 | 6.13 | 6.13 | +0.08 (+1.32%) | 15,496,957 |
| 26 Aug 2019 | CNY | 5.85 | 6.09 | 5.77 | 6.05 | 6.05 | +0.08 (+1.34%) | 10,866,280 |
| 23 Aug 2019 | CNY | 6.07 | 6.1 | 5.95 | 5.97 | 5.97 | -0.09 (-1.49%) | 9,660,980 |
| 22 Aug 2019 | CNY | 5.94 | 6.11 | 5.92 | 6.06 | 6.06 | +0.12 (+2.02%) | 13,239,865 |
| 21 Aug 2019 | CNY | 5.93 | 5.98 | 5.9 | 5.94 | 5.94 | -0.02 (-0.34%) | 8,205,935 |
| 20 Aug 2019 | CNY | 5.97 | 6.04 | 5.93 | 5.96 | 5.96 | +0.01 (+0.17%) | 8,563,140 |
| 19 Aug 2019 | CNY | 5.83 | 5.99 | 5.78 | 5.95 | 5.95 | +0.22 (+3.84%) | 10,563,106 |
| 16 Aug 2019 | CNY | 5.72 | 5.78 | 5.66 | 5.73 | 5.73 | +0.07 (+1.24%) | 7,318,282 |
| 15 Aug 2019 | CNY | 5.51 | 5.68 | 5.46 | 5.66 | 5.66 | 0.0 (0.0%) | 7,544,346 |
| 14 Aug 2019 | CNY | 5.78 | 5.81 | 5.61 | 5.66 | 5.66 | -0.04 (-0.70%) | 8,634,002 |
| 13 Aug 2019 | CNY | 5.74 | 5.78 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 7,124,100 |
| 12 Aug 2019 | CNY | 5.68 | 5.81 | 5.65 | 5.81 | 5.81 | +0.13 (+2.29%) | 6,837,551 |
| 9 Aug 2019 | CNY | 5.91 | 5.94 | 5.63 | 5.68 | 5.68 | -0.18 (-3.07%) | 10,603,580 |
| 8 Aug 2019 | CNY | 5.83 | 5.95 | 5.8 | 5.86 | 5.86 | +0.1 (+1.74%) | 6,116,427 |
| 7 Aug 2019 | CNY | 5.86 | 5.9 | 5.76 | 5.76 | 5.76 | -0.02 (-0.35%) | 9,236,242 |
| 6 Aug 2019 | CNY | 5.9 | 5.9 | 5.65 | 5.78 | 5.78 | -0.2 (-3.34%) | 10,341,840 |
| 5 Aug 2019 | CNY | 6.02 | 6.12 | 5.97 | 5.98 | 5.98 | -0.02 (-0.33%) | 9,576,020 |
| 2 Aug 2019 | CNY | 6 | 6.08 | 5.95 | 6 | 6 | -0.2 (-3.23%) | 13,210,732 |
| 1 Aug 2019 | CNY | 6.1 | 6.28 | 6.04 | 6.2 | 6.2 | +0.07 (+1.14%) | 13,927,905 |
| 31 Jul 2019 | CNY | 6.01 | 6.2 | 5.98 | 6.13 | 6.13 | +0.06 (+0.99%) | 14,669,948 |
| 30 Jul 2019 | CNY | 6.09 | 6.2 | 6 | 6.07 | 6.07 | -0.02 (-0.33%) | 15,320,083 |
| 29 Jul 2019 | CNY | 6.02 | 6.18 | 5.97 | 6.09 | 6.09 | -0.03 (-0.49%) | 16,616,173 |
| 26 Jul 2019 | CNY | 5.85 | 6.24 | 5.85 | 6.12 | 6.12 | +0.28 (+4.79%) | 21,985,710 |
| 25 Jul 2019 | CNY | 5.85 | 5.91 | 5.81 | 5.84 | 5.84 | -0.01 (-0.17%) | 7,442,249 |
| 24 Jul 2019 | CNY | 5.68 | 5.86 | 5.65 | 5.85 | 5.85 | +0.2 (+3.54%) | 15,591,906 |
| 23 Jul 2019 | CNY | 5.56 | 5.67 | 5.47 | 5.65 | 5.65 | +0.12 (+2.17%) | 10,759,780 |
