| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.93 | 7.03 | 6.91 | 6.98 | 6.98 | +0.04 (+0.58%) | 5,210,382 |
| 2 Sep 2019 | CNY | 6.74 | 6.96 | 6.73 | 6.94 | 6.94 | +0.13 (+1.91%) | 6,982,547 |
| 30 Aug 2019 | CNY | 6.94 | 7.03 | 6.74 | 6.81 | 6.81 | -0.11 (-1.59%) | 4,317,601 |
| 29 Aug 2019 | CNY | 6.97 | 6.97 | 6.86 | 6.92 | 6.92 | -0.02 (-0.29%) | 3,859,300 |
| 28 Aug 2019 | CNY | 6.95 | 7.02 | 6.88 | 6.94 | 6.94 | -0.05 (-0.72%) | 3,537,655 |
| 27 Aug 2019 | CNY | 6.8 | 7.05 | 6.8 | 6.99 | 6.99 | +0.18 (+2.64%) | 6,383,736 |
| 26 Aug 2019 | CNY | 6.65 | 6.84 | 6.64 | 6.81 | 6.81 | -0.08 (-1.16%) | 4,786,588 |
| 23 Aug 2019 | CNY | 6.91 | 6.96 | 6.84 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,045,318 |
| 22 Aug 2019 | CNY | 7.01 | 7.01 | 6.88 | 6.91 | 6.91 | -0.05 (-0.72%) | 3,658,165 |
| 21 Aug 2019 | CNY | 6.92 | 7.04 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 4,356,841 |
| 20 Aug 2019 | CNY | 7 | 7.1 | 6.95 | 6.98 | 6.98 | 0.0 (0.0%) | 5,520,301 |
| 19 Aug 2019 | CNY | 6.66 | 7 | 6.65 | 6.98 | 6.98 | +0.32 (+4.80%) | 9,237,972 |
| 16 Aug 2019 | CNY | 6.76 | 6.8 | 6.65 | 6.66 | 6.66 | -0.05 (-0.75%) | 5,862,400 |
| 15 Aug 2019 | CNY | 6.61 | 6.74 | 6.56 | 6.71 | 6.71 | -0.07 (-1.03%) | 4,613,074 |
| 14 Aug 2019 | CNY | 6.82 | 6.91 | 6.76 | 6.78 | 6.78 | +0.04 (+0.59%) | 3,530,148 |
| 13 Aug 2019 | CNY | 6.79 | 6.85 | 6.7 | 6.74 | 6.74 | -0.05 (-0.74%) | 2,920,633 |
| 12 Aug 2019 | CNY | 6.7 | 6.8 | 6.65 | 6.79 | 6.79 | +0.13 (+1.95%) | 3,155,598 |
| 9 Aug 2019 | CNY | 6.83 | 6.87 | 6.65 | 6.66 | 6.66 | -0.16 (-2.35%) | 3,471,110 |
| 8 Aug 2019 | CNY | 6.77 | 6.93 | 6.76 | 6.82 | 6.82 | +0.05 (+0.74%) | 3,957,361 |
| 7 Aug 2019 | CNY | 6.77 | 6.96 | 6.66 | 6.77 | 6.77 | +0.1 (+1.50%) | 6,680,614 |
| 6 Aug 2019 | CNY | 6.98 | 6.98 | 6.41 | 6.67 | 6.67 | -0.38 (-5.39%) | 9,757,326 |
| 5 Aug 2019 | CNY | 7.15 | 7.2 | 7.04 | 7.05 | 7.05 | -0.1 (-1.40%) | 4,228,500 |
| 2 Aug 2019 | CNY | 7.2 | 7.24 | 7.1 | 7.15 | 7.15 | -0.2 (-2.72%) | 4,769,662 |
| 1 Aug 2019 | CNY | 7.36 | 7.38 | 7.27 | 7.35 | 7.35 | 0.0 (0.0%) | 2,930,162 |
| 31 Jul 2019 | CNY | 7.37 | 7.42 | 7.32 | 7.35 | 7.35 | -0.03 (-0.41%) | 3,336,624 |
| 30 Jul 2019 | CNY | 7.29 | 7.43 | 7.29 | 7.38 | 7.38 | +0.06 (+0.82%) | 4,483,692 |
| 29 Jul 2019 | CNY | 7.38 | 7.43 | 7.29 | 7.32 | 7.32 | -0.05 (-0.68%) | 2,825,699 |
| 26 Jul 2019 | CNY | 7.27 | 7.38 | 7.23 | 7.37 | 7.37 | +0.1 (+1.38%) | 4,326,522 |
| 25 Jul 2019 | CNY | 7.27 | 7.33 | 7.23 | 7.27 | 7.27 | 0.0 (0.0%) | 3,601,857 |
| 24 Jul 2019 | CNY | 7.28 | 7.4 | 7.21 | 7.27 | 7.27 | +0.11 (+1.54%) | 5,000,022 |
