| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.7579 | 6.7579 | 6.5579 | 6.6579 | 6.6579 | +0.026 (+0.40%) | 4,481,625 |
| 2 Sep 2019 | CNY | 6.5053 | 6.6737 | 6.4632 | 6.6316 | 6.6316 | +0.126 (+1.94%) | 4,371,559 |
| 30 Aug 2019 | CNY | 6.8 | 6.8 | 6.4474 | 6.5053 | 6.5053 | -0.221 (-3.29%) | 6,069,170 |
| 29 Aug 2019 | CNY | 6.7474 | 6.8158 | 6.6895 | 6.7263 | 6.7263 | -0.026 (-0.39%) | 3,409,565 |
| 28 Aug 2019 | CNY | 6.8211 | 6.8211 | 6.7263 | 6.7526 | 6.7526 | -0.069 (-1.00%) | 2,951,059 |
| 27 Aug 2019 | CNY | 6.6737 | 6.8421 | 6.6316 | 6.8211 | 6.8211 | +0.237 (+3.60%) | 6,024,155 |
| 26 Aug 2019 | CNY | 6.6211 | 6.7 | 6.5316 | 6.5842 | 6.5842 | -0.147 (-2.19%) | 3,341,516 |
| 23 Aug 2019 | CNY | 6.7895 | 6.8105 | 6.7053 | 6.7316 | 6.7316 | -0.032 (-0.47%) | 2,775,235 |
| 22 Aug 2019 | CNY | 6.7053 | 6.7947 | 6.6947 | 6.7632 | 6.7632 | +0.026 (+0.39%) | 3,025,750 |
| 21 Aug 2019 | CNY | 6.7263 | 6.8 | 6.6737 | 6.7368 | 6.7368 | -0.016 (-0.23%) | 3,192,391 |
| 20 Aug 2019 | CNY | 6.7263 | 6.779 | 6.6632 | 6.7526 | 6.7526 | +0.026 (+0.39%) | 4,199,807 |
| 19 Aug 2019 | CNY | 6.5053 | 6.7632 | 6.5053 | 6.7263 | 6.7263 | +0.247 (+3.82%) | 5,687,306 |
| 16 Aug 2019 | CNY | 6.4632 | 6.5211 | 6.4211 | 6.479 | 6.479 | -0.005 (-0.08%) | 2,879,763 |
| 15 Aug 2019 | CNY | 6.3474 | 6.4895 | 6.3263 | 6.4842 | 6.4842 | -0.037 (-0.57%) | 3,546,540 |
| 14 Aug 2019 | CNY | 6.6158 | 6.6158 | 6.4632 | 6.5211 | 6.5211 | +0.069 (+1.06%) | 3,469,213 |
| 13 Aug 2019 | CNY | 6.479 | 6.5368 | 6.4211 | 6.4526 | 6.4526 | -0.079 (-1.21%) | 2,662,386 |
| 12 Aug 2019 | CNY | 6.4579 | 6.5421 | 6.3895 | 6.5316 | 6.5316 | +0.074 (+1.14%) | 2,713,817 |
| 9 Aug 2019 | CNY | 6.7 | 6.7 | 6.3947 | 6.4579 | 6.4579 | -0.179 (-2.70%) | 4,270,630 |
| 8 Aug 2019 | CNY | 6.4105 | 6.6737 | 6.4105 | 6.6368 | 6.6368 | +0.226 (+3.53%) | 4,762,730 |
| 7 Aug 2019 | CNY | 6.5526 | 6.6474 | 6.3737 | 6.4105 | 6.4105 | -0.089 (-1.38%) | 3,405,527 |
| 6 Aug 2019 | CNY | 6.5368 | 6.6737 | 6.2684 | 6.5 | 6.5 | -0.226 (-3.36%) | 5,139,752 |
| 5 Aug 2019 | CNY | 6.7737 | 6.8737 | 6.6895 | 6.7263 | 6.7263 | -0.079 (-1.16%) | 3,270,912 |
| 2 Aug 2019 | CNY | 6.8211 | 6.8632 | 6.6737 | 6.8053 | 6.8053 | -0.142 (-2.05%) | 4,375,016 |
| 1 Aug 2019 | CNY | 6.8211 | 6.9526 | 6.779 | 6.9474 | 6.9474 | +0.074 (+1.07%) | 3,762,570 |
| 31 Jul 2019 | CNY | 6.9316 | 6.9316 | 6.8421 | 6.8737 | 6.8737 | -0.058 (-0.84%) | 2,682,515 |
| 30 Jul 2019 | CNY | 6.8842 | 7.0316 | 6.8684 | 6.9316 | 6.9316 | 0.0 (0.0%) | 3,937,370 |
| 29 Jul 2019 | CNY | 6.9053 | 6.9316 | 6.8526 | 6.9316 | 6.9316 | +0.058 (+0.84%) | 2,998,114 |
| 26 Jul 2019 | CNY | 6.8421 | 6.9105 | 6.8316 | 6.8737 | 6.8737 | -0.042 (-0.61%) | 2,513,285 |
| 25 Jul 2019 | CNY | 6.8684 | 6.9474 | 6.7842 | 6.9158 | 6.9158 | +0.068 (+1.00%) | 3,656,869 |
| 24 Jul 2019 | CNY | 6.7684 | 6.9421 | 6.7684 | 6.8474 | 6.8474 | +0.095 (+1.40%) | 3,704,050 |
