| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.3318 | 5.5057 | 5.3318 | 5.4738 | 5.4738 | +0.116 (+2.16%) | 2,417,760 |
| 30 Aug 2019 | CNY | 5.4854 | 5.523 | 5.3202 | 5.3579 | 5.3579 | -0.125 (-2.27%) | 2,430,194 |
| 29 Aug 2019 | CNY | 5.5201 | 5.5346 | 5.2159 | 5.4825 | 5.4825 | +0.032 (+0.59%) | 3,036,880 |
| 28 Aug 2019 | CNY | 5.4274 | 5.5636 | 5.4274 | 5.4506 | 5.4506 | -0.052 (-0.95%) | 1,744,825 |
| 27 Aug 2019 | CNY | 5.4013 | 5.5752 | 5.4013 | 5.5028 | 5.5028 | +0.084 (+1.55%) | 2,572,227 |
| 26 Aug 2019 | CNY | 5.3028 | 5.4796 | 5.2825 | 5.4187 | 5.4187 | +0.035 (+0.64%) | 2,385,703 |
| 23 Aug 2019 | CNY | 5.3637 | 5.4274 | 5.3347 | 5.384 | 5.384 | +0.02 (+0.38%) | 2,174,350 |
| 22 Aug 2019 | CNY | 5.355 | 5.3955 | 5.3231 | 5.3637 | 5.3637 | +0.003 (+0.05%) | 1,079,127 |
| 21 Aug 2019 | CNY | 5.3897 | 5.4158 | 5.3376 | 5.3608 | 5.3608 | -0.003 (-0.05%) | 1,727,915 |
| 20 Aug 2019 | CNY | 5.4129 | 5.4158 | 5.3521 | 5.3637 | 5.3637 | -0.049 (-0.91%) | 2,075,393 |
| 19 Aug 2019 | CNY | 5.2738 | 5.4187 | 5.2738 | 5.4129 | 5.4129 | +0.145 (+2.75%) | 2,744,235 |
| 16 Aug 2019 | CNY | 5.2333 | 5.3231 | 5.2159 | 5.268 | 5.268 | +0.029 (+0.55%) | 1,755,523 |
| 15 Aug 2019 | CNY | 5.0797 | 5.2449 | 5.0652 | 5.2391 | 5.2391 | +0.058 (+1.12%) | 2,259,221 |
| 14 Aug 2019 | CNY | 5.2101 | 5.2854 | 5.1724 | 5.1811 | 5.1811 | +0.003 (+0.06%) | 1,497,661 |
| 13 Aug 2019 | CNY | 5.2217 | 5.2217 | 5.1492 | 5.1782 | 5.1782 | -0.035 (-0.67%) | 1,067,394 |
| 12 Aug 2019 | CNY | 5.1463 | 5.2159 | 5.1463 | 5.213 | 5.213 | +0.067 (+1.30%) | 1,335,291 |
| 9 Aug 2019 | CNY | 5.1956 | 5.2362 | 5.129 | 5.1463 | 5.1463 | -0.049 (-0.95%) | 1,218,203 |
| 8 Aug 2019 | CNY | 5.2362 | 5.2449 | 5.1666 | 5.1956 | 5.1956 | +0.009 (+0.17%) | 1,451,148 |
| 7 Aug 2019 | CNY | 5.1724 | 5.2391 | 5.155 | 5.1869 | 5.1869 | +0.017 (+0.34%) | 1,340,713 |
| 6 Aug 2019 | CNY | 5.297 | 5.3289 | 5.0391 | 5.1695 | 5.1695 | -0.194 (-3.62%) | 3,681,523 |
| 5 Aug 2019 | CNY | 5.3608 | 5.4332 | 5.3608 | 5.3637 | 5.3637 | -0.026 (-0.48%) | 1,817,641 |
| 2 Aug 2019 | CNY | 5.3955 | 5.4535 | 5.3753 | 5.3897 | 5.3897 | -0.102 (-1.85%) | 2,201,738 |
| 1 Aug 2019 | CNY | 5.4506 | 5.5057 | 5.4477 | 5.4912 | 5.4912 | +0.041 (+0.74%) | 2,659,892 |
| 31 Jul 2019 | CNY | 5.5115 | 5.5404 | 5.4332 | 5.4506 | 5.4506 | -0.075 (-1.36%) | 3,060,001 |
| 30 Jul 2019 | CNY | 5.5375 | 5.5868 | 5.5143 | 5.5259 | 5.5259 | -0.012 (-0.21%) | 2,841,101 |
| 29 Jul 2019 | CNY | 5.4767 | 5.5955 | 5.4622 | 5.5375 | 5.5375 | 0.0 (0.0%) | 3,957,051 |
| 26 Jul 2019 | CNY | 5.665 | 5.723 | 5.523 | 5.5375 | 5.5375 | -0.249 (-4.31%) | 7,971,544 |
| 25 Jul 2019 | CNY | 6.062 | 6.0649 | 5.7375 | 5.7867 | 5.7867 | -0.246 (-4.08%) | 8,566,417 |
| 24 Jul 2019 | CNY | 6.0881 | 6.1663 | 5.9983 | 6.033 | 6.033 | -0.11 (-1.79%) | 9,641,583 |
| 23 Jul 2019 | CNY | 6.2533 | 6.4097 | 6.0562 | 6.1432 | 6.1432 | -0.058 (-0.93%) | 12,675,177 |
