| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.47 | 6.57 | 6.44 | 6.51 | 6.51 | -0.09 (-1.36%) | 7,792,619 |
| 23 Aug 2019 | CNY | 6.71 | 6.74 | 6.57 | 6.6 | 6.6 | -0.11 (-1.64%) | 8,078,300 |
| 22 Aug 2019 | CNY | 6.69 | 6.77 | 6.63 | 6.71 | 6.71 | 0.0 (0.0%) | 9,539,700 |
| 21 Aug 2019 | CNY | 6.66 | 6.75 | 6.62 | 6.71 | 6.71 | +0.03 (+0.45%) | 8,152,796 |
| 20 Aug 2019 | CNY | 6.63 | 6.78 | 6.63 | 6.68 | 6.68 | +0.06 (+0.91%) | 12,539,219 |
| 19 Aug 2019 | CNY | 6.42 | 6.65 | 6.35 | 6.62 | 6.62 | +0.31 (+4.91%) | 13,679,184 |
| 16 Aug 2019 | CNY | 6.25 | 6.39 | 6.24 | 6.31 | 6.31 | +0.04 (+0.64%) | 6,787,508 |
| 15 Aug 2019 | CNY | 6.09 | 6.31 | 6.05 | 6.27 | 6.27 | +0.05 (+0.80%) | 6,969,000 |
| 14 Aug 2019 | CNY | 6.36 | 6.44 | 6.21 | 6.22 | 6.22 | -0.1 (-1.58%) | 8,556,900 |
| 13 Aug 2019 | CNY | 6.23 | 6.36 | 6.22 | 6.32 | 6.32 | +0.02 (+0.32%) | 7,082,539 |
| 12 Aug 2019 | CNY | 6.12 | 6.3 | 6.07 | 6.3 | 6.3 | +0.19 (+3.11%) | 7,180,500 |
| 9 Aug 2019 | CNY | 6.42 | 6.45 | 6.03 | 6.11 | 6.11 | -0.28 (-4.38%) | 11,117,200 |
| 8 Aug 2019 | CNY | 6.3 | 6.42 | 6.27 | 6.39 | 6.39 | +0.13 (+2.08%) | 7,439,600 |
| 7 Aug 2019 | CNY | 6.32 | 6.46 | 6.26 | 6.26 | 6.26 | -0.03 (-0.48%) | 7,403,943 |
| 6 Aug 2019 | CNY | 6.15 | 6.36 | 6.05 | 6.29 | 6.29 | -0.03 (-0.47%) | 10,134,802 |
| 5 Aug 2019 | CNY | 6.42 | 6.56 | 6.32 | 6.32 | 6.32 | -0.13 (-2.02%) | 6,355,500 |
| 2 Aug 2019 | CNY | 6.46 | 6.56 | 6.28 | 6.45 | 6.45 | -0.11 (-1.68%) | 9,168,684 |
| 1 Aug 2019 | CNY | 6.59 | 6.62 | 6.51 | 6.56 | 6.56 | -0.03 (-0.46%) | 7,020,100 |
| 31 Jul 2019 | CNY | 6.52 | 6.65 | 6.51 | 6.59 | 6.59 | +0.04 (+0.61%) | 8,447,268 |
| 30 Jul 2019 | CNY | 6.53 | 6.65 | 6.5 | 6.55 | 6.55 | +0.02 (+0.31%) | 8,039,439 |
| 29 Jul 2019 | CNY | 6.47 | 6.59 | 6.47 | 6.53 | 6.53 | +0.06 (+0.93%) | 5,943,461 |
| 26 Jul 2019 | CNY | 6.47 | 6.52 | 6.4 | 6.47 | 6.47 | +0.02 (+0.31%) | 5,715,600 |
| 25 Jul 2019 | CNY | 6.4 | 6.61 | 6.37 | 6.45 | 6.45 | +0.02 (+0.31%) | 11,355,591 |
| 24 Jul 2019 | CNY | 6.42 | 6.48 | 6.37 | 6.43 | 6.43 | 0.0 (0.0%) | 12,230,789 |
| 23 Jul 2019 | CNY | 6.08 | 6.48 | 6.06 | 6.43 | 6.43 | +0.36 (+5.93%) | 9,851,419 |
| 22 Jul 2019 | CNY | 6.35 | 6.35 | 6.06 | 6.07 | 6.07 | -0.21 (-3.34%) | 6,393,369 |
| 19 Jul 2019 | CNY | 6.2 | 6.3 | 6.17 | 6.28 | 6.28 | +0.08 (+1.29%) | 5,400,200 |
| 18 Jul 2019 | CNY | 6.19 | 6.25 | 6.17 | 6.2 | 6.2 | -0.06 (-0.96%) | 4,313,530 |
| 17 Jul 2019 | CNY | 6.26 | 6.31 | 6.25 | 6.26 | 6.26 | 0.0 (0.0%) | 4,475,800 |
| 16 Jul 2019 | CNY | 6.22 | 6.33 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 5,488,168 |
