| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | CNY | 5.4308 | 5.4846 | 5.4154 | 5.4462 | 5.4462 | +0.008 (+0.14%) | 2,281,459 |
| 21 Aug 2019 | CNY | 5.4539 | 5.4769 | 5.4 | 5.4385 | 5.4385 | -0.015 (-0.28%) | 2,629,341 |
| 20 Aug 2019 | CNY | 5.4615 | 5.4923 | 5.4308 | 5.4539 | 5.4539 | -0.008 (-0.14%) | 3,387,891 |
| 19 Aug 2019 | CNY | 5.3923 | 5.4615 | 5.3615 | 5.4615 | 5.4615 | +0.146 (+2.75%) | 4,249,402 |
| 16 Aug 2019 | CNY | 5.2539 | 5.3231 | 5.2077 | 5.3154 | 5.3154 | +0.054 (+1.02%) | 2,302,926 |
| 15 Aug 2019 | CNY | 5.1846 | 5.2692 | 5.1462 | 5.2615 | 5.2615 | -0.023 (-0.44%) | 2,171,759 |
| 14 Aug 2019 | CNY | 5.3231 | 5.3692 | 5.2846 | 5.2846 | 5.2846 | -0.008 (-0.15%) | 2,003,521 |
| 13 Aug 2019 | CNY | 5.2539 | 5.3615 | 5.2462 | 5.2923 | 5.2923 | +0.008 (+0.15%) | 1,817,036 |
| 12 Aug 2019 | CNY | 5.2539 | 5.2846 | 5.2077 | 5.2846 | 5.2846 | +0.054 (+1.03%) | 1,561,261 |
| 9 Aug 2019 | CNY | 5.3539 | 5.3692 | 5.2154 | 5.2308 | 5.2308 | -0.1 (-1.88%) | 2,670,148 |
| 8 Aug 2019 | CNY | 5.3769 | 5.3923 | 5.3231 | 5.3308 | 5.3308 | +0.008 (+0.14%) | 2,295,039 |
| 7 Aug 2019 | CNY | 5.3308 | 5.4385 | 5.3154 | 5.3231 | 5.3231 | +0.008 (+0.14%) | 2,499,887 |
| 6 Aug 2019 | CNY | 5.3846 | 5.4154 | 5.1769 | 5.3154 | 5.3154 | -0.169 (-3.09%) | 4,094,168 |
| 5 Aug 2019 | CNY | 5.5385 | 5.5692 | 5.4615 | 5.4846 | 5.4846 | -0.054 (-0.97%) | 2,413,086 |
| 2 Aug 2019 | CNY | 5.5923 | 5.6308 | 5.5 | 5.5385 | 5.5385 | -0.115 (-2.04%) | 3,378,167 |
| 1 Aug 2019 | CNY | 5.6154 | 5.7308 | 5.5769 | 5.6539 | 5.6539 | +0.054 (+0.96%) | 3,677,585 |
| 31 Jul 2019 | CNY | 5.6615 | 5.6615 | 5.5923 | 5.6 | 5.6 | -0.061 (-1.09%) | 1,719,783 |
| 30 Jul 2019 | CNY | 5.6154 | 5.6846 | 5.5769 | 5.6615 | 5.6615 | +0.069 (+1.24%) | 2,972,924 |
| 29 Jul 2019 | CNY | 5.5462 | 5.6154 | 5.5462 | 5.5923 | 5.5923 | 0.0 (0.0%) | 1,395,914 |
| 26 Jul 2019 | CNY | 5.6077 | 5.6462 | 5.5539 | 5.5923 | 5.5923 | -0.031 (-0.55%) | 1,893,190 |
| 25 Jul 2019 | CNY | 5.5539 | 5.7077 | 5.5 | 5.6231 | 5.6231 | +0.069 (+1.25%) | 3,727,243 |
| 24 Jul 2019 | CNY | 5.5462 | 5.5846 | 5.5154 | 5.5539 | 5.5539 | +0.031 (+0.56%) | 2,143,794 |
| 23 Jul 2019 | CNY | 5.5077 | 5.5692 | 5.4615 | 5.5231 | 5.5231 | 0.0 (0.0%) | 2,687,402 |
| 22 Jul 2019 | CNY | 5.7231 | 5.7231 | 5.5231 | 5.5231 | 5.5231 | -0.169 (-2.97%) | 3,272,269 |
| 19 Jul 2019 | CNY | 5.6923 | 5.7308 | 5.6692 | 5.6923 | 5.6923 | +0.023 (+0.41%) | 1,989,356 |
| 18 Jul 2019 | CNY | 5.6923 | 5.7308 | 5.6539 | 5.6692 | 5.6692 | -0.062 (-1.07%) | 2,467,992 |
| 17 Jul 2019 | CNY | 5.7846 | 5.8231 | 5.6846 | 5.7308 | 5.7308 | -0.061 (-1.06%) | 4,363,533 |
| 16 Jul 2019 | CNY | 5.7769 | 5.8462 | 5.7769 | 5.7923 | 5.7923 | +0.031 (+0.53%) | 3,139,745 |
| 15 Jul 2019 | CNY | 5.7385 | 5.7923 | 5.6615 | 5.7615 | 5.7615 | +0.015 (+0.27%) | 2,625,275 |
| 12 Jul 2019 | CNY | 5.7308 | 5.8 | 5.6846 | 5.7462 | 5.7462 | +0.023 (+0.40%) | 3,294,190 |
