| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.47 | 6.53 | 6.38 | 6.45 | 6.45 | +0.01 (+0.16%) | 4,642,133 |
| 2 Sep 2019 | CNY | 6.2 | 6.47 | 6.16 | 6.44 | 6.44 | +0.25 (+4.04%) | 7,422,971 |
| 30 Aug 2019 | CNY | 6.46 | 6.48 | 6.11 | 6.19 | 6.19 | -0.24 (-3.73%) | 8,058,300 |
| 29 Aug 2019 | CNY | 6.41 | 6.68 | 6.39 | 6.43 | 6.43 | +0.02 (+0.31%) | 8,417,700 |
| 28 Aug 2019 | CNY | 6.38 | 6.59 | 6.28 | 6.41 | 6.41 | -0.05 (-0.77%) | 7,129,413 |
| 27 Aug 2019 | CNY | 6.45 | 6.54 | 6.41 | 6.46 | 6.46 | +0.02 (+0.31%) | 6,510,527 |
| 26 Aug 2019 | CNY | 6.48 | 6.5 | 6.3 | 6.44 | 6.44 | -0.12 (-1.83%) | 5,874,600 |
| 23 Aug 2019 | CNY | 6.46 | 6.59 | 6.43 | 6.56 | 6.56 | +0.1 (+1.55%) | 6,384,550 |
| 22 Aug 2019 | CNY | 6.41 | 6.48 | 6.36 | 6.46 | 6.46 | +0.04 (+0.62%) | 3,984,900 |
| 21 Aug 2019 | CNY | 6.33 | 6.49 | 6.29 | 6.42 | 6.42 | +0.1 (+1.58%) | 4,773,900 |
| 20 Aug 2019 | CNY | 6.33 | 6.44 | 6.3 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,547,803 |
| 19 Aug 2019 | CNY | 6.14 | 6.4 | 6.14 | 6.31 | 6.31 | +0.23 (+3.78%) | 4,836,000 |
| 16 Aug 2019 | CNY | 6.04 | 6.17 | 6.03 | 6.08 | 6.08 | -0.01 (-0.16%) | 2,798,800 |
| 15 Aug 2019 | CNY | 6 | 6.13 | 5.89 | 6.09 | 6.09 | -0.08 (-1.30%) | 5,254,003 |
| 14 Aug 2019 | CNY | 6.25 | 6.29 | 6.13 | 6.17 | 6.17 | -0.02 (-0.32%) | 3,122,695 |
| 13 Aug 2019 | CNY | 6.11 | 6.24 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 2,288,312 |
| 12 Aug 2019 | CNY | 6.06 | 6.21 | 6.06 | 6.19 | 6.19 | +0.1 (+1.64%) | 2,720,787 |
| 9 Aug 2019 | CNY | 6.2 | 6.26 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 3,758,551 |
| 8 Aug 2019 | CNY | 6.06 | 6.25 | 6.06 | 6.16 | 6.16 | +0.02 (+0.33%) | 4,992,700 |
| 7 Aug 2019 | CNY | 6.52 | 6.52 | 6.11 | 6.14 | 6.14 | -0.12 (-1.92%) | 6,454,318 |
| 6 Aug 2019 | CNY | 6.53 | 6.53 | 6.08 | 6.26 | 6.26 | -0.27 (-4.13%) | 7,522,934 |
| 5 Aug 2019 | CNY | 6.61 | 6.77 | 6.51 | 6.53 | 6.53 | -0.1 (-1.51%) | 5,595,817 |
| 2 Aug 2019 | CNY | 6.52 | 6.85 | 6.45 | 6.63 | 6.63 | -0.11 (-1.63%) | 7,848,206 |
| 1 Aug 2019 | CNY | 6.85 | 6.88 | 6.63 | 6.74 | 6.74 | -0.07 (-1.03%) | 4,532,300 |
| 31 Jul 2019 | CNY | 6.87 | 6.98 | 6.75 | 6.81 | 6.81 | -0.15 (-2.16%) | 4,634,902 |
| 30 Jul 2019 | CNY | 6.91 | 7.04 | 6.89 | 6.96 | 6.96 | -0.01 (-0.14%) | 5,442,152 |
| 29 Jul 2019 | CNY | 6.9 | 7.06 | 6.75 | 6.97 | 6.97 | -0.04 (-0.57%) | 6,829,102 |
| 26 Jul 2019 | CNY | 6.95 | 7.37 | 6.81 | 7.01 | 7.01 | +0.06 (+0.86%) | 14,454,556 |
| 25 Jul 2019 | CNY | 6.59 | 6.95 | 6.53 | 6.95 | 6.95 | +0.36 (+5.46%) | 10,987,337 |
| 24 Jul 2019 | CNY | 6.63 | 6.74 | 6.54 | 6.59 | 6.59 | +0.14 (+2.17%) | 5,036,400 |
