| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 5.91 | 6 | 5.91 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,408,617 |
| 2 Sep 2019 | CNY | 5.9 | 5.97 | 5.89 | 5.95 | 5.95 | +0.05 (+0.85%) | 1,322,170 |
| 30 Aug 2019 | CNY | 5.99 | 6 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 1,773,900 |
| 29 Aug 2019 | CNY | 5.97 | 6.02 | 5.96 | 5.97 | 5.97 | -0.03 (-0.50%) | 927,501 |
| 28 Aug 2019 | CNY | 6.01 | 6.05 | 5.96 | 6 | 6 | -0.05 (-0.83%) | 1,833,631 |
| 27 Aug 2019 | CNY | 6.01 | 6.06 | 5.99 | 6.05 | 6.05 | +0.08 (+1.34%) | 1,668,295 |
| 26 Aug 2019 | CNY | 5.95 | 6.05 | 5.91 | 5.97 | 5.97 | -0.04 (-0.67%) | 1,044,410 |
| 23 Aug 2019 | CNY | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 1,165,000 |
| 22 Aug 2019 | CNY | 6.05 | 6.09 | 6 | 6.04 | 6.04 | -0.03 (-0.49%) | 1,122,703 |
| 21 Aug 2019 | CNY | 6.06 | 6.08 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 1,364,711 |
| 20 Aug 2019 | CNY | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -0.04 (-0.65%) | 1,853,002 |
| 19 Aug 2019 | CNY | 5.99 | 6.14 | 5.97 | 6.12 | 6.12 | +0.15 (+2.51%) | 3,283,412 |
| 16 Aug 2019 | CNY | 5.98 | 6.02 | 5.96 | 5.97 | 5.97 | -0.02 (-0.33%) | 1,231,000 |
| 15 Aug 2019 | CNY | 5.88 | 6 | 5.8 | 5.99 | 5.99 | +0.02 (+0.34%) | 1,196,400 |
| 14 Aug 2019 | CNY | 6 | 6.04 | 5.96 | 5.97 | 5.97 | 0.0 (0.0%) | 823,601 |
| 13 Aug 2019 | CNY | 5.95 | 5.97 | 5.9 | 5.97 | 5.97 | +0.01 (+0.17%) | 765,601 |
| 12 Aug 2019 | CNY | 5.89 | 5.98 | 5.86 | 5.96 | 5.96 | +0.06 (+1.02%) | 1,048,307 |
| 9 Aug 2019 | CNY | 6.05 | 6.06 | 5.9 | 5.9 | 5.9 | -0.12 (-1.99%) | 1,454,000 |
| 8 Aug 2019 | CNY | 6.12 | 6.15 | 6 | 6.02 | 6.02 | -0.09 (-1.47%) | 2,287,101 |
| 7 Aug 2019 | CNY | 6.07 | 6.3 | 6 | 6.11 | 6.11 | +0.08 (+1.33%) | 3,848,800 |
| 6 Aug 2019 | CNY | 5.96 | 6.05 | 5.71 | 6.03 | 6.03 | -0.01 (-0.17%) | 3,861,775 |
| 5 Aug 2019 | CNY | 6.06 | 6.15 | 6.04 | 6.04 | 6.04 | -0.06 (-0.98%) | 1,774,001 |
| 2 Aug 2019 | CNY | 6.05 | 6.15 | 6.01 | 6.1 | 6.1 | -0.07 (-1.13%) | 1,704,550 |
| 1 Aug 2019 | CNY | 6.12 | 6.19 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 1,198,751 |
| 31 Jul 2019 | CNY | 6.11 | 6.22 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,070,728 |
| 30 Jul 2019 | CNY | 6.12 | 6.17 | 6.11 | 6.15 | 6.15 | +0.03 (+0.49%) | 1,298,501 |
| 29 Jul 2019 | CNY | 6.18 | 6.18 | 6.09 | 6.12 | 6.12 | -0.03 (-0.49%) | 1,253,400 |
| 26 Jul 2019 | CNY | 6.13 | 6.18 | 6.08 | 6.15 | 6.15 | +0.07 (+1.15%) | 2,116,007 |
| 25 Jul 2019 | CNY | 6.14 | 6.15 | 6.01 | 6.08 | 6.08 | -0.06 (-0.98%) | 1,437,132 |
| 24 Jul 2019 | CNY | 5.94 | 6.19 | 5.94 | 6.14 | 6.14 | +0.2 (+3.37%) | 3,255,979 |
