| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.41 | 6.45 | 6.32 | 6.43 | 6.43 | -0.02 (-0.31%) | 79,169,678 |
| 2 Sep 2019 | CNY | 6.33 | 6.52 | 6.3 | 6.45 | 6.45 | +0.15 (+2.38%) | 95,520,816 |
| 30 Aug 2019 | CNY | 6.38 | 6.44 | 6.24 | 6.3 | 6.3 | +0.01 (+0.16%) | 68,661,148 |
| 29 Aug 2019 | CNY | 6.41 | 6.46 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 77,693,364 |
| 28 Aug 2019 | CNY | 6.43 | 6.45 | 6.35 | 6.38 | 6.38 | -0.11 (-1.69%) | 80,913,974 |
| 27 Aug 2019 | CNY | 6.49 | 6.68 | 6.41 | 6.49 | 6.49 | +0.01 (+0.15%) | 153,194,151 |
| 26 Aug 2019 | CNY | 6.21 | 6.69 | 6.2 | 6.48 | 6.48 | +0.09 (+1.41%) | 141,201,970 |
| 23 Aug 2019 | CNY | 6.49 | 6.64 | 6.31 | 6.39 | 6.39 | -0.17 (-2.59%) | 145,050,503 |
| 22 Aug 2019 | CNY | 6.71 | 6.75 | 6.41 | 6.56 | 6.56 | -0.35 (-5.07%) | 228,373,877 |
| 21 Aug 2019 | CNY | 6.53 | 7.11 | 6.45 | 6.91 | 6.91 | +0.45 (+6.97%) | 295,784,411 |
| 20 Aug 2019 | CNY | 6.5 | 6.8 | 6.38 | 6.46 | 6.46 | +0.23 (+3.69%) | 284,008,412 |
| 19 Aug 2019 | CNY | 5.85 | 6.23 | 5.76 | 6.23 | 6.23 | +0.57 (+10.07%) | 117,911,403 |
| 16 Aug 2019 | CNY | 5.62 | 5.74 | 5.6 | 5.66 | 5.66 | +0.02 (+0.35%) | 27,212,534 |
| 15 Aug 2019 | CNY | 5.51 | 5.68 | 5.49 | 5.64 | 5.64 | -0.02 (-0.35%) | 25,739,715 |
| 14 Aug 2019 | CNY | 5.73 | 5.77 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 23,681,020 |
| 13 Aug 2019 | CNY | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 18,004,008 |
| 12 Aug 2019 | CNY | 5.6 | 5.71 | 5.6 | 5.71 | 5.71 | +0.17 (+3.07%) | 31,841,258 |
| 9 Aug 2019 | CNY | 5.68 | 5.7 | 5.52 | 5.54 | 5.54 | -0.1 (-1.77%) | 23,994,406 |
| 8 Aug 2019 | CNY | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | +0.08 (+1.44%) | 33,648,858 |
| 7 Aug 2019 | CNY | 5.7 | 5.73 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 28,124,941 |
| 6 Aug 2019 | CNY | 5.63 | 5.8 | 5.46 | 5.7 | 5.7 | -0.1 (-1.72%) | 58,205,148 |
| 5 Aug 2019 | CNY | 5.83 | 5.94 | 5.8 | 5.8 | 5.8 | -0.09 (-1.53%) | 28,456,537 |
| 2 Aug 2019 | CNY | 5.89 | 5.93 | 5.82 | 5.89 | 5.89 | -0.13 (-2.16%) | 35,934,612 |
| 1 Aug 2019 | CNY | 6.07 | 6.11 | 6.01 | 6.02 | 6.02 | -0.07 (-1.15%) | 31,607,553 |
| 31 Jul 2019 | CNY | 6.09 | 6.12 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 20,361,792 |
| 30 Jul 2019 | CNY | 6.08 | 6.18 | 6.08 | 6.11 | 6.11 | +0.05 (+0.83%) | 37,687,941 |
| 29 Jul 2019 | CNY | 6.1 | 6.12 | 6.05 | 6.06 | 6.06 | -0.05 (-0.82%) | 22,514,170 |
| 26 Jul 2019 | CNY | 6.12 | 6.15 | 6.07 | 6.11 | 6.11 | -0.05 (-0.81%) | 29,455,058 |
| 25 Jul 2019 | CNY | 6.18 | 6.23 | 6.09 | 6.16 | 6.16 | -0.04 (-0.65%) | 40,958,837 |
| 24 Jul 2019 | CNY | 6.16 | 6.28 | 6.15 | 6.2 | 6.2 | +0.04 (+0.65%) | 27,341,582 |
