| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.1917 | 6.5833 | 6.0917 | 6.3 | 6.3 | -0.092 (-1.43%) | 14,443,670 |
| 23 Aug 2019 | CNY | 5.9917 | 6.4167 | 5.9167 | 6.3917 | 6.3917 | +0.4 (+6.68%) | 12,061,356 |
| 22 Aug 2019 | CNY | 5.9917 | 6.025 | 5.875 | 5.9917 | 5.9917 | +0.075 (+1.27%) | 4,783,752 |
| 21 Aug 2019 | CNY | 5.95 | 6 | 5.8917 | 5.9167 | 5.9167 | -0.025 (-0.42%) | 2,785,298 |
| 20 Aug 2019 | CNY | 6 | 6.0417 | 5.925 | 5.9417 | 5.9417 | -0.042 (-0.70%) | 4,244,970 |
| 19 Aug 2019 | CNY | 5.8333 | 6.0167 | 5.7667 | 5.9833 | 5.9833 | +0.183 (+3.16%) | 7,250,498 |
| 16 Aug 2019 | CNY | 5.825 | 5.8333 | 5.7333 | 5.8 | 5.8 | -0.033 (-0.57%) | 3,507,607 |
| 15 Aug 2019 | CNY | 5.6 | 5.925 | 5.5 | 5.8333 | 5.8333 | +0.042 (+0.72%) | 5,270,131 |
| 14 Aug 2019 | CNY | 5.8333 | 5.8667 | 5.75 | 5.7917 | 5.7917 | +0.033 (+0.58%) | 4,004,064 |
| 13 Aug 2019 | CNY | 5.7917 | 5.7917 | 5.7167 | 5.7583 | 5.7583 | -0.033 (-0.58%) | 3,451,023 |
| 12 Aug 2019 | CNY | 5.6833 | 5.8 | 5.6833 | 5.7917 | 5.7917 | +0.108 (+1.91%) | 3,559,897 |
| 9 Aug 2019 | CNY | 5.7667 | 5.8 | 5.6333 | 5.6833 | 5.6833 | -0.075 (-1.30%) | 4,268,889 |
| 8 Aug 2019 | CNY | 5.7583 | 5.8333 | 5.7167 | 5.7583 | 5.7583 | +0.008 (+0.14%) | 6,051,436 |
| 7 Aug 2019 | CNY | 5.85 | 5.875 | 5.7167 | 5.75 | 5.75 | -0.108 (-1.85%) | 7,041,384 |
| 6 Aug 2019 | CNY | 6.2417 | 6.2417 | 5.6583 | 5.8583 | 5.8583 | -0.425 (-6.76%) | 15,363,138 |
| 5 Aug 2019 | CNY | 6.4167 | 6.5 | 6.2667 | 6.2833 | 6.2833 | -0.158 (-2.46%) | 5,311,965 |
| 2 Aug 2019 | CNY | 6.3333 | 6.5167 | 6.3333 | 6.4417 | 6.4417 | -0.158 (-2.40%) | 4,179,601 |
| 1 Aug 2019 | CNY | 6.55 | 6.6583 | 6.525 | 6.6 | 6.6 | +0.092 (+1.41%) | 4,609,240 |
| 31 Jul 2019 | CNY | 6.7083 | 6.725 | 6.5083 | 6.5083 | 6.5083 | -0.167 (-2.50%) | 4,888,993 |
| 30 Jul 2019 | CNY | 6.7333 | 6.7667 | 6.6667 | 6.675 | 6.675 | +0.008 (+0.12%) | 4,705,203 |
| 29 Jul 2019 | CNY | 6.6917 | 6.7417 | 6.6417 | 6.6667 | 6.6667 | -0.058 (-0.87%) | 4,314,271 |
| 26 Jul 2019 | CNY | 6.5917 | 6.775 | 6.55 | 6.725 | 6.725 | +0.108 (+1.64%) | 7,998,720 |
| 25 Jul 2019 | CNY | 6.5333 | 6.6333 | 6.45 | 6.6167 | 6.6167 | +0.125 (+1.93%) | 5,792,013 |
| 24 Jul 2019 | CNY | 6.425 | 6.55 | 6.4167 | 6.4917 | 6.4917 | +0.092 (+1.43%) | 3,977,503 |
| 23 Jul 2019 | CNY | 6.375 | 6.4417 | 6.3583 | 6.4 | 6.4 | +0.025 (+0.39%) | 2,694,960 |
| 22 Jul 2019 | CNY | 6.5167 | 6.5583 | 6.35 | 6.375 | 6.375 | -0.142 (-2.17%) | 5,495,395 |
| 19 Jul 2019 | CNY | 6.4167 | 6.55 | 6.4167 | 6.5167 | 6.5167 | +0.05 (+0.77%) | 4,351,632 |
| 18 Jul 2019 | CNY | 6.5333 | 6.5417 | 6.375 | 6.4667 | 6.4667 | -0.058 (-0.89%) | 4,164,598 |
| 17 Jul 2019 | CNY | 6.4917 | 6.55 | 6.475 | 6.525 | 6.525 | +0.017 (+0.26%) | 3,797,688 |
| 16 Jul 2019 | CNY | 6.5667 | 6.5833 | 6.5 | 6.5083 | 6.5083 | -0.05 (-0.76%) | 3,995,304 |
