| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.0094 | 6.0512 | 5.9459 | 5.9913 | 5.9913 | -0.024 (-0.39%) | 13,020,912 |
| 2 Sep 2019 | CNY | 5.9005 | 6.0458 | 5.7879 | 6.0149 | 6.0149 | +0.114 (+1.94%) | 19,674,465 |
| 30 Aug 2019 | CNY | 6.0385 | 6.0966 | 5.7734 | 5.9005 | 5.9005 | -0.127 (-2.11%) | 17,960,376 |
| 29 Aug 2019 | CNY | 6.0639 | 6.0875 | 5.9731 | 6.0276 | 6.0276 | +0.036 (+0.61%) | 16,098,407 |
| 28 Aug 2019 | CNY | 5.9368 | 6.0893 | 5.8733 | 5.9913 | 5.9913 | +0.027 (+0.46%) | 13,322,127 |
| 27 Aug 2019 | CNY | 6.0294 | 6.1184 | 5.9187 | 5.9641 | 5.9641 | -0.022 (-0.36%) | 18,161,693 |
| 26 Aug 2019 | CNY | 5.906 | 6.0458 | 5.8297 | 5.9858 | 5.9858 | -0.078 (-1.29%) | 13,482,554 |
| 23 Aug 2019 | CNY | 6.162 | 6.191 | 5.9822 | 6.0639 | 6.0639 | -0.069 (-1.13%) | 16,456,874 |
| 22 Aug 2019 | CNY | 6.3744 | 6.5269 | 6.0821 | 6.1329 | 6.1329 | -0.172 (-2.74%) | 28,631,178 |
| 21 Aug 2019 | CNY | 6.3217 | 6.3272 | 6.1492 | 6.3054 | 6.3054 | +0.031 (+0.49%) | 15,883,364 |
| 20 Aug 2019 | CNY | 6.2273 | 6.3834 | 6.1147 | 6.2745 | 6.2745 | +0.093 (+1.50%) | 21,643,790 |
| 19 Aug 2019 | CNY | 5.9005 | 6.2927 | 5.8987 | 6.1819 | 6.1819 | +0.343 (+5.88%) | 23,433,450 |
| 16 Aug 2019 | CNY | 5.6718 | 5.9659 | 5.6718 | 5.8388 | 5.8388 | +0.111 (+1.93%) | 18,240,722 |
| 15 Aug 2019 | CNY | 5.4829 | 5.7444 | 5.4466 | 5.728 | 5.728 | +0.065 (+1.15%) | 11,446,444 |
| 14 Aug 2019 | CNY | 5.719 | 5.7553 | 5.6373 | 5.6627 | 5.6627 | +0.024 (+0.42%) | 11,166,093 |
| 13 Aug 2019 | CNY | 5.5247 | 5.6808 | 5.4521 | 5.6391 | 5.6391 | +0.096 (+1.74%) | 12,346,898 |
| 12 Aug 2019 | CNY | 5.3159 | 5.5556 | 5.2832 | 5.5429 | 5.5429 | +0.232 (+4.38%) | 12,305,070 |
| 9 Aug 2019 | CNY | 5.5828 | 5.5828 | 5.276 | 5.3105 | 5.3105 | -0.222 (-4.00%) | 12,839,919 |
| 8 Aug 2019 | CNY | 5.5374 | 5.5864 | 5.4848 | 5.532 | 5.532 | +0.031 (+0.56%) | 8,449,657 |
| 7 Aug 2019 | CNY | 5.7208 | 5.7226 | 5.4866 | 5.5011 | 5.5011 | -0.181 (-3.19%) | 14,180,290 |
| 6 Aug 2019 | CNY | 5.6191 | 5.7153 | 5.5029 | 5.6826 | 5.6826 | -0.087 (-1.51%) | 16,556,717 |
| 5 Aug 2019 | CNY | 5.8061 | 5.9096 | 5.6917 | 5.7698 | 5.7698 | -0.071 (-1.21%) | 16,596,402 |
| 2 Aug 2019 | CNY | 5.5919 | 5.9713 | 5.5665 | 5.8406 | 5.8406 | +0.12 (+2.09%) | 25,584,648 |
| 1 Aug 2019 | CNY | 5.4466 | 5.7734 | 5.4031 | 5.7208 | 5.7208 | +0.22 (+3.99%) | 21,174,663 |
| 31 Jul 2019 | CNY | 5.5919 | 5.7825 | 5.4793 | 5.5011 | 5.5011 | +0.042 (+0.77%) | 18,189,288 |
| 30 Jul 2019 | CNY | 5.5646 | 5.5701 | 5.4339 | 5.4593 | 5.4593 | -0.096 (-1.73%) | 9,194,504 |
| 29 Jul 2019 | CNY | 5.4829 | 5.5683 | 5.3686 | 5.5556 | 5.5556 | +0.073 (+1.33%) | 11,483,959 |
| 26 Jul 2019 | CNY | 5.5102 | 5.5338 | 5.4139 | 5.4829 | 5.4829 | -0.051 (-0.92%) | 10,150,032 |
| 25 Jul 2019 | CNY | 5.4139 | 5.5465 | 5.4139 | 5.5338 | 5.5338 | +0.091 (+1.67%) | 13,607,514 |
| 24 Jul 2019 | CNY | 5.3776 | 5.5011 | 5.3123 | 5.443 | 5.443 | +0.064 (+1.18%) | 13,539,765 |
