| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.0786 | 6.1429 | 6.0143 | 6.05 | 6.05 | -0.129 (-2.08%) | 6,524,793 |
| 23 Aug 2019 | CNY | 6.2857 | 6.3 | 6.1786 | 6.1786 | 6.1786 | -0.107 (-1.70%) | 7,221,564 |
| 22 Aug 2019 | CNY | 6.2 | 6.3214 | 6.1571 | 6.2857 | 6.2857 | +0.064 (+1.03%) | 8,339,924 |
| 21 Aug 2019 | CNY | 6.1571 | 6.25 | 6.0929 | 6.2214 | 6.2214 | +0.021 (+0.35%) | 11,109,070 |
| 20 Aug 2019 | CNY | 6.05 | 6.3429 | 6.05 | 6.2 | 6.2 | +0.15 (+2.48%) | 17,776,220 |
| 19 Aug 2019 | CNY | 5.9929 | 6.0714 | 5.9929 | 6.05 | 6.05 | +0.05 (+0.83%) | 9,544,990 |
| 16 Aug 2019 | CNY | 5.9786 | 6 | 5.9 | 6 | 6 | +0.021 (+0.36%) | 7,957,852 |
| 15 Aug 2019 | CNY | 5.8214 | 6 | 5.7286 | 5.9786 | 5.9786 | -0.014 (-0.24%) | 8,874,992 |
| 14 Aug 2019 | CNY | 6.0286 | 6.1 | 5.9643 | 5.9929 | 5.9929 | +0.007 (+0.12%) | 9,585,464 |
| 13 Aug 2019 | CNY | 5.9429 | 6.0643 | 5.9 | 5.9857 | 5.9857 | -0.014 (-0.24%) | 5,919,351 |
| 12 Aug 2019 | CNY | 5.9714 | 6.1071 | 5.9 | 6 | 6 | +0.036 (+0.60%) | 11,851,392 |
| 9 Aug 2019 | CNY | 6.2 | 6.2357 | 5.9643 | 5.9643 | 5.9643 | -0.293 (-4.68%) | 26,650,050 |
| 8 Aug 2019 | CNY | 6.6643 | 6.75 | 6.2571 | 6.2571 | 6.2571 | -0.257 (-3.95%) | 40,123,668 |
| 7 Aug 2019 | CNY | 6.5143 | 6.5143 | 6.5143 | 6.5143 | 6.5143 | +0.593 (+10.01%) | 19,586,207 |
| 6 Aug 2019 | CNY | 6.1143 | 6.1143 | 5.8571 | 5.9214 | 5.9214 | -0.286 (-4.60%) | 12,145,999 |
| 5 Aug 2019 | CNY | 6.35 | 6.35 | 6.2071 | 6.2071 | 6.2071 | -0.15 (-2.36%) | 8,993,798 |
| 2 Aug 2019 | CNY | 6.2286 | 6.3714 | 6.2143 | 6.3571 | 6.3571 | +0.021 (+0.34%) | 12,827,822 |
| 1 Aug 2019 | CNY | 6.2643 | 6.4214 | 6.2214 | 6.3357 | 6.3357 | +0.043 (+0.68%) | 9,361,842 |
| 31 Jul 2019 | CNY | 6.3214 | 6.3643 | 6.2143 | 6.2929 | 6.2929 | -0.05 (-0.79%) | 7,256,130 |
| 30 Jul 2019 | CNY | 6.3714 | 6.5714 | 6.2571 | 6.3429 | 6.3429 | -0.021 (-0.34%) | 16,879,478 |
| 29 Jul 2019 | CNY | 6.1643 | 6.4214 | 6.1357 | 6.3643 | 6.3643 | +0.193 (+3.13%) | 19,609,759 |
| 26 Jul 2019 | CNY | 6 | 6.1929 | 5.9786 | 6.1714 | 6.1714 | +0.171 (+2.86%) | 16,248,531 |
| 25 Jul 2019 | CNY | 6.0071 | 6.0429 | 5.9643 | 6 | 6 | 0.0 (0.0%) | 6,959,008 |
| 24 Jul 2019 | CNY | 6 | 6.0429 | 5.9429 | 6 | 6 | 0.0 (0.0%) | 8,346,830 |
| 23 Jul 2019 | CNY | 5.9857 | 6.0214 | 5.9286 | 6 | 6 | +0.014 (+0.24%) | 8,597,050 |
| 22 Jul 2019 | CNY | 6.05 | 6.05 | 5.9786 | 5.9857 | 5.9857 | -0.079 (-1.30%) | 6,345,116 |
| 19 Jul 2019 | CNY | 6.0429 | 6.0857 | 6 | 6.0643 | 6.0643 | +0.007 (+0.12%) | 9,631,028 |
| 18 Jul 2019 | CNY | 6.0571 | 6.0643 | 6.0143 | 6.0571 | 6.0571 | -0.014 (-0.24%) | 6,708,094 |
| 17 Jul 2019 | CNY | 6.0714 | 6.1929 | 6.05 | 6.0714 | 6.0714 | 0.0 (0.0%) | 9,715,574 |
| 16 Jul 2019 | CNY | 6.0643 | 6.0786 | 6.0286 | 6.0714 | 6.0714 | 0.0 (0.0%) | 4,531,423 |
