| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.7244 | 5.8756 | 5.7244 | 5.8667 | 5.8667 | +0.107 (+1.85%) | 2,887,555 |
| 2 Sep 2019 | CNY | 5.6222 | 5.7822 | 5.6133 | 5.76 | 5.76 | +0.156 (+2.78%) | 2,297,452 |
| 30 Aug 2019 | CNY | 5.64 | 5.7022 | 5.5778 | 5.6044 | 5.6044 | -0.031 (-0.55%) | 1,937,475 |
| 29 Aug 2019 | CNY | 5.6267 | 5.6978 | 5.6089 | 5.6356 | 5.6356 | +0.004 (+0.08%) | 1,313,550 |
| 28 Aug 2019 | CNY | 5.6533 | 5.6667 | 5.5956 | 5.6311 | 5.6311 | +0.031 (+0.56%) | 1,392,448 |
| 27 Aug 2019 | CNY | 5.5378 | 5.6133 | 5.4889 | 5.6 | 5.6 | +0.107 (+1.94%) | 1,613,250 |
| 26 Aug 2019 | CNY | 5.52 | 5.5556 | 5.4267 | 5.4933 | 5.4933 | -0.071 (-1.28%) | 1,307,376 |
| 23 Aug 2019 | CNY | 5.6533 | 5.68 | 5.5467 | 5.5644 | 5.5644 | -0.098 (-1.73%) | 1,404,900 |
| 22 Aug 2019 | CNY | 5.68 | 5.6844 | 5.6044 | 5.6622 | 5.6622 | +0.022 (+0.39%) | 1,266,975 |
| 21 Aug 2019 | CNY | 5.6889 | 5.6978 | 5.6 | 5.64 | 5.64 | -0.062 (-1.09%) | 1,674,000 |
| 20 Aug 2019 | CNY | 5.6933 | 5.7333 | 5.6756 | 5.7022 | 5.7022 | +0.009 (+0.16%) | 1,413,675 |
| 19 Aug 2019 | CNY | 5.5556 | 5.7156 | 5.5422 | 5.6933 | 5.6933 | +0.124 (+2.23%) | 2,629,586 |
| 16 Aug 2019 | CNY | 5.4889 | 5.6133 | 5.4889 | 5.5689 | 5.5689 | +0.071 (+1.29%) | 1,688,811 |
| 15 Aug 2019 | CNY | 5.36 | 5.5378 | 5.3378 | 5.4978 | 5.4978 | -0.071 (-1.28%) | 1,597,050 |
| 14 Aug 2019 | CNY | 5.6222 | 5.6622 | 5.5511 | 5.5689 | 5.5689 | +0.004 (+0.08%) | 1,388,164 |
| 13 Aug 2019 | CNY | 5.64 | 5.64 | 5.5244 | 5.5644 | 5.5644 | -0.089 (-1.57%) | 1,306,800 |
| 12 Aug 2019 | CNY | 5.4844 | 5.7067 | 5.48 | 5.6533 | 5.6533 | +0.173 (+3.16%) | 1,856,398 |
| 9 Aug 2019 | CNY | 5.5511 | 5.6089 | 5.4444 | 5.48 | 5.48 | -0.049 (-0.88%) | 1,336,500 |
| 8 Aug 2019 | CNY | 5.5556 | 5.6178 | 5.5244 | 5.5289 | 5.5289 | +0.009 (+0.16%) | 1,347,936 |
| 7 Aug 2019 | CNY | 5.6889 | 5.7556 | 5.52 | 5.52 | 5.52 | -0.156 (-2.74%) | 2,674,125 |
| 6 Aug 2019 | CNY | 5.7867 | 5.8444 | 5.52 | 5.6756 | 5.6756 | -0.276 (-4.63%) | 4,464,225 |
| 5 Aug 2019 | CNY | 6 | 6.0756 | 5.9333 | 5.9511 | 5.9511 | -0.062 (-1.03%) | 3,412,575 |
| 2 Aug 2019 | CNY | 6.0622 | 6.1511 | 5.9556 | 6.0133 | 6.0133 | -0.156 (-2.52%) | 5,152,911 |
| 1 Aug 2019 | CNY | 5.9733 | 6.2889 | 5.8933 | 6.1689 | 6.1689 | +0.036 (+0.58%) | 7,884,900 |
| 31 Jul 2019 | CNY | 6.2356 | 6.5111 | 6.12 | 6.1333 | 6.1333 | +0.133 (+2.22%) | 13,160,814 |
| 30 Jul 2019 | CNY | 6.0489 | 6.12 | 5.9867 | 6 | 6 | -0.009 (-0.15%) | 2,359,125 |
| 29 Jul 2019 | CNY | 6.0489 | 6.0489 | 5.9511 | 6.0089 | 6.0089 | -0.009 (-0.15%) | 1,660,065 |
| 26 Jul 2019 | CNY | 5.9378 | 6.0711 | 5.92 | 6.0178 | 6.0178 | +0.044 (+0.74%) | 3,542,865 |
| 25 Jul 2019 | CNY | 5.8756 | 6.0133 | 5.8756 | 5.9733 | 5.9733 | +0.067 (+1.13%) | 3,630,825 |
| 24 Jul 2019 | CNY | 5.8533 | 5.9289 | 5.8 | 5.9067 | 5.9067 | +0.08 (+1.37%) | 1,573,875 |
