| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.74 | 6.79 | 6.65 | 6.75 | 6.75 | -0.03 (-0.44%) | 60,958,717 |
| 2 Sep 2019 | CNY | 6.61 | 6.87 | 6.57 | 6.78 | 6.78 | +0.19 (+2.88%) | 108,745,274 |
| 30 Aug 2019 | CNY | 6.4 | 6.6 | 6.35 | 6.59 | 6.59 | +0.21 (+3.29%) | 76,320,996 |
| 29 Aug 2019 | CNY | 6.35 | 6.44 | 6.32 | 6.38 | 6.38 | +0.1 (+1.59%) | 36,098,759 |
| 28 Aug 2019 | CNY | 6.26 | 6.4 | 6.23 | 6.28 | 6.28 | -0.02 (-0.32%) | 30,930,236 |
| 27 Aug 2019 | CNY | 6.23 | 6.33 | 6.12 | 6.3 | 6.3 | +0.08 (+1.29%) | 26,354,340 |
| 26 Aug 2019 | CNY | 6.13 | 6.24 | 6.11 | 6.22 | 6.22 | -0.02 (-0.32%) | 17,921,324 |
| 23 Aug 2019 | CNY | 6.28 | 6.32 | 6.21 | 6.24 | 6.24 | -0.04 (-0.64%) | 17,254,924 |
| 22 Aug 2019 | CNY | 6.24 | 6.33 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 25,264,768 |
| 21 Aug 2019 | CNY | 6.22 | 6.26 | 6.2 | 6.22 | 6.22 | 0.0 (0.0%) | 18,812,278 |
| 20 Aug 2019 | CNY | 6.17 | 6.3 | 6.16 | 6.22 | 6.22 | +0.04 (+0.65%) | 26,955,728 |
| 19 Aug 2019 | CNY | 6.03 | 6.19 | 6.03 | 6.18 | 6.18 | +0.17 (+2.83%) | 20,463,828 |
| 16 Aug 2019 | CNY | 5.95 | 6.03 | 5.94 | 6.01 | 6.01 | +0.06 (+1.01%) | 16,353,158 |
| 15 Aug 2019 | CNY | 5.88 | 5.98 | 5.85 | 5.95 | 5.95 | -0.04 (-0.67%) | 15,279,502 |
| 14 Aug 2019 | CNY | 6.06 | 6.07 | 5.98 | 5.99 | 5.99 | -0.01 (-0.17%) | 14,543,969 |
| 13 Aug 2019 | CNY | 5.92 | 6.04 | 5.86 | 6 | 6 | +0.04 (+0.67%) | 14,384,046 |
| 12 Aug 2019 | CNY | 5.9 | 5.97 | 5.85 | 5.96 | 5.96 | +0.06 (+1.02%) | 10,726,436 |
| 9 Aug 2019 | CNY | 6.05 | 6.06 | 5.88 | 5.9 | 5.9 | -0.12 (-1.99%) | 20,087,688 |
| 8 Aug 2019 | CNY | 6 | 6.11 | 6 | 6.02 | 6.02 | +0.02 (+0.33%) | 15,765,540 |
| 7 Aug 2019 | CNY | 6.1 | 6.12 | 5.96 | 6 | 6 | -0.08 (-1.32%) | 20,615,370 |
| 6 Aug 2019 | CNY | 6.01 | 6.14 | 5.94 | 6.08 | 6.08 | -0.07 (-1.14%) | 28,571,970 |
| 5 Aug 2019 | CNY | 6.2 | 6.27 | 6.13 | 6.15 | 6.15 | -0.04 (-0.65%) | 15,879,887 |
| 2 Aug 2019 | CNY | 6.16 | 6.21 | 6.11 | 6.19 | 6.19 | -0.06 (-0.96%) | 19,592,920 |
| 1 Aug 2019 | CNY | 6.28 | 6.31 | 6.19 | 6.25 | 6.25 | -0.05 (-0.79%) | 18,237,950 |
| 31 Jul 2019 | CNY | 6.26 | 6.33 | 6.24 | 6.3 | 6.3 | +0.02 (+0.32%) | 17,329,508 |
| 30 Jul 2019 | CNY | 6.3 | 6.33 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 18,560,718 |
| 29 Jul 2019 | CNY | 6.29 | 6.34 | 6.26 | 6.3 | 6.3 | +0.03 (+0.48%) | 19,711,414 |
| 26 Jul 2019 | CNY | 6.19 | 6.3 | 6.18 | 6.27 | 6.27 | +0.06 (+0.97%) | 22,954,072 |
| 25 Jul 2019 | CNY | 6.18 | 6.24 | 6.18 | 6.21 | 6.21 | +0.01 (+0.16%) | 14,993,124 |
| 24 Jul 2019 | CNY | 6.16 | 6.24 | 6.15 | 6.2 | 6.2 | +0.07 (+1.14%) | 17,526,840 |
