| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.82 | 6.98 | 6.8 | 6.98 | 6.98 | +0.16 (+2.35%) | 17,225,824 |
| 2 Sep 2019 | CNY | 6.68 | 6.83 | 6.66 | 6.82 | 6.82 | +0.16 (+2.40%) | 7,991,550 |
| 30 Aug 2019 | CNY | 6.8 | 6.8 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 7,353,385 |
| 29 Aug 2019 | CNY | 6.8 | 6.81 | 6.75 | 6.75 | 6.75 | -0.03 (-0.44%) | 5,083,192 |
| 28 Aug 2019 | CNY | 6.83 | 6.84 | 6.77 | 6.78 | 6.78 | -0.05 (-0.73%) | 5,385,458 |
| 27 Aug 2019 | CNY | 6.72 | 6.84 | 6.72 | 6.83 | 6.83 | +0.13 (+1.94%) | 7,804,239 |
| 26 Aug 2019 | CNY | 6.58 | 6.74 | 6.58 | 6.7 | 6.7 | -0.1 (-1.47%) | 6,945,046 |
| 23 Aug 2019 | CNY | 6.87 | 6.89 | 6.8 | 6.8 | 6.8 | -0.11 (-1.59%) | 6,563,430 |
| 22 Aug 2019 | CNY | 6.86 | 6.91 | 6.8 | 6.91 | 6.91 | +0.08 (+1.17%) | 7,296,568 |
| 21 Aug 2019 | CNY | 6.86 | 6.93 | 6.82 | 6.83 | 6.83 | -0.06 (-0.87%) | 7,262,282 |
| 20 Aug 2019 | CNY | 6.82 | 6.97 | 6.78 | 6.89 | 6.89 | +0.07 (+1.03%) | 11,007,000 |
| 19 Aug 2019 | CNY | 6.73 | 6.83 | 6.68 | 6.82 | 6.82 | +0.11 (+1.64%) | 11,206,190 |
| 16 Aug 2019 | CNY | 6.66 | 6.75 | 6.64 | 6.71 | 6.71 | +0.03 (+0.45%) | 8,143,049 |
| 15 Aug 2019 | CNY | 6.4 | 6.89 | 6.36 | 6.68 | 6.68 | +0.12 (+1.83%) | 10,287,245 |
| 14 Aug 2019 | CNY | 6.64 | 6.66 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 5,031,031 |
| 13 Aug 2019 | CNY | 6.58 | 6.58 | 6.5 | 6.57 | 6.57 | -0.04 (-0.61%) | 3,842,171 |
| 12 Aug 2019 | CNY | 6.5 | 6.61 | 6.48 | 6.61 | 6.61 | +0.13 (+2.01%) | 4,909,663 |
| 9 Aug 2019 | CNY | 6.65 | 6.67 | 6.48 | 6.48 | 6.48 | -0.13 (-1.97%) | 6,148,174 |
| 8 Aug 2019 | CNY | 6.61 | 6.67 | 6.6 | 6.61 | 6.61 | +0.03 (+0.46%) | 6,655,186 |
| 7 Aug 2019 | CNY | 6.63 | 6.66 | 6.54 | 6.58 | 6.58 | 0.0 (0.0%) | 6,588,261 |
| 6 Aug 2019 | CNY | 6.7 | 6.74 | 6.47 | 6.58 | 6.58 | -0.28 (-4.08%) | 15,004,555 |
| 5 Aug 2019 | CNY | 6.94 | 6.99 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 7,144,650 |
| 2 Aug 2019 | CNY | 6.95 | 7 | 6.88 | 6.95 | 6.95 | -0.13 (-1.84%) | 8,851,557 |
| 1 Aug 2019 | CNY | 7.05 | 7.15 | 7.02 | 7.08 | 7.08 | 0.0 (0.0%) | 8,566,934 |
| 31 Jul 2019 | CNY | 7.13 | 7.16 | 7.03 | 7.08 | 7.08 | -0.15 (-2.07%) | 16,635,448 |
| 30 Jul 2019 | CNY | 7.31 | 7.34 | 7.22 | 7.23 | 7.23 | -0.08 (-1.09%) | 14,168,962 |
| 29 Jul 2019 | CNY | 7.32 | 7.45 | 7.25 | 7.31 | 7.31 | -0.1 (-1.35%) | 16,060,658 |
| 26 Jul 2019 | CNY | 7.12 | 7.42 | 7.06 | 7.41 | 7.41 | +0.3 (+4.22%) | 26,689,101 |
| 25 Jul 2019 | CNY | 7.21 | 7.22 | 7.06 | 7.11 | 7.11 | -0.11 (-1.52%) | 15,881,620 |
| 24 Jul 2019 | CNY | 7.25 | 7.31 | 7.17 | 7.22 | 7.22 | -0.02 (-0.28%) | 12,785,502 |
