| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.78 | 5.8 | 5.68 | 5.75 | 5.75 | -0.12 (-2.04%) | 4,161,161 |
| 23 Aug 2019 | CNY | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,938,101 |
| 22 Aug 2019 | CNY | 5.93 | 5.93 | 5.86 | 5.91 | 5.91 | +0.02 (+0.34%) | 2,472,700 |
| 21 Aug 2019 | CNY | 5.81 | 5.94 | 5.81 | 5.89 | 5.89 | +0.04 (+0.68%) | 3,339,601 |
| 20 Aug 2019 | CNY | 5.9 | 5.92 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 4,268,100 |
| 19 Aug 2019 | CNY | 5.73 | 5.86 | 5.66 | 5.85 | 5.85 | +0.16 (+2.81%) | 4,604,070 |
| 16 Aug 2019 | CNY | 5.62 | 5.78 | 5.62 | 5.69 | 5.69 | +0.03 (+0.53%) | 4,944,300 |
| 15 Aug 2019 | CNY | 5.48 | 5.7 | 5.48 | 5.66 | 5.66 | +0.01 (+0.18%) | 4,106,300 |
| 14 Aug 2019 | CNY | 5.64 | 5.72 | 5.61 | 5.65 | 5.65 | +0.09 (+1.62%) | 4,929,098 |
| 13 Aug 2019 | CNY | 5.63 | 5.63 | 5.55 | 5.56 | 5.56 | -0.1 (-1.77%) | 2,448,394 |
| 12 Aug 2019 | CNY | 5.63 | 5.66 | 5.56 | 5.66 | 5.66 | +0.07 (+1.25%) | 2,013,692 |
| 9 Aug 2019 | CNY | 5.68 | 5.72 | 5.58 | 5.59 | 5.59 | -0.07 (-1.24%) | 2,515,264 |
| 8 Aug 2019 | CNY | 5.66 | 5.73 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 2,679,501 |
| 7 Aug 2019 | CNY | 5.67 | 5.7 | 5.62 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,859,338 |
| 6 Aug 2019 | CNY | 5.78 | 5.78 | 5.45 | 5.63 | 5.63 | -0.25 (-4.25%) | 6,753,273 |
| 5 Aug 2019 | CNY | 5.97 | 6.03 | 5.85 | 5.88 | 5.88 | -0.14 (-2.33%) | 3,728,806 |
| 2 Aug 2019 | CNY | 6.03 | 6.1 | 5.95 | 6.02 | 6.02 | -0.17 (-2.75%) | 4,416,385 |
| 1 Aug 2019 | CNY | 6.16 | 6.26 | 6.14 | 6.19 | 6.19 | 0.0 (0.0%) | 2,943,593 |
| 31 Jul 2019 | CNY | 6.29 | 6.29 | 6.15 | 6.19 | 6.19 | -0.1 (-1.59%) | 3,632,948 |
| 30 Jul 2019 | CNY | 6.29 | 6.35 | 6.25 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,711,300 |
| 29 Jul 2019 | CNY | 6.33 | 6.37 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 2,635,677 |
| 26 Jul 2019 | CNY | 6.32 | 6.39 | 6.27 | 6.35 | 6.35 | +0.04 (+0.63%) | 2,616,101 |
| 25 Jul 2019 | CNY | 6.36 | 6.36 | 6.29 | 6.31 | 6.31 | -0.02 (-0.32%) | 2,057,670 |
| 24 Jul 2019 | CNY | 6.32 | 6.39 | 6.31 | 6.33 | 6.33 | +0.03 (+0.48%) | 2,123,990 |
| 23 Jul 2019 | CNY | 6.25 | 6.32 | 6.18 | 6.3 | 6.3 | +0.12 (+1.94%) | 2,763,345 |
| 22 Jul 2019 | CNY | 6.49 | 6.49 | 6.17 | 6.18 | 6.18 | -0.3 (-4.63%) | 4,766,500 |
| 19 Jul 2019 | CNY | 6.45 | 6.52 | 6.44 | 6.48 | 6.48 | +0.07 (+1.09%) | 2,346,870 |
| 18 Jul 2019 | CNY | 6.53 | 6.53 | 6.4 | 6.41 | 6.41 | -0.15 (-2.29%) | 3,073,200 |
| 17 Jul 2019 | CNY | 6.54 | 6.62 | 6.51 | 6.56 | 6.56 | +0.01 (+0.15%) | 2,981,418 |
| 16 Jul 2019 | CNY | 6.51 | 6.58 | 6.48 | 6.55 | 6.55 | +0.01 (+0.15%) | 2,470,595 |
