| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 5.71 | 5.97 | 5.67 | 5.92 | 5.92 | +0.05 (+0.85%) | 8,498,443 |
| 23 Aug 2019 | CNY | 5.88 | 5.92 | 5.8 | 5.87 | 5.87 | 0.0 (0.0%) | 8,632,008 |
| 22 Aug 2019 | CNY | 5.78 | 5.93 | 5.78 | 5.87 | 5.87 | +0.12 (+2.09%) | 10,034,298 |
| 21 Aug 2019 | CNY | 5.71 | 5.8 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 8,549,101 |
| 20 Aug 2019 | CNY | 5.64 | 5.82 | 5.64 | 5.7 | 5.7 | +0.06 (+1.06%) | 11,779,385 |
| 19 Aug 2019 | CNY | 5.44 | 5.66 | 5.43 | 5.64 | 5.64 | +0.18 (+3.30%) | 10,869,600 |
| 16 Aug 2019 | CNY | 5.29 | 5.49 | 5.28 | 5.46 | 5.46 | +0.17 (+3.21%) | 8,488,738 |
| 15 Aug 2019 | CNY | 5.24 | 5.34 | 5.14 | 5.29 | 5.29 | -0.04 (-0.75%) | 6,766,830 |
| 14 Aug 2019 | CNY | 5.42 | 5.46 | 5.33 | 5.33 | 5.33 | -0.12 (-2.20%) | 4,597,218 |
| 13 Aug 2019 | CNY | 5.48 | 5.49 | 5.39 | 5.45 | 5.45 | -0.06 (-1.09%) | 4,475,530 |
| 12 Aug 2019 | CNY | 5.5 | 5.51 | 5.43 | 5.51 | 5.51 | +0.04 (+0.73%) | 4,806,748 |
| 9 Aug 2019 | CNY | 5.54 | 5.58 | 5.46 | 5.47 | 5.47 | -0.03 (-0.55%) | 4,482,900 |
| 8 Aug 2019 | CNY | 5.45 | 5.53 | 5.44 | 5.5 | 5.5 | +0.07 (+1.29%) | 5,182,800 |
| 7 Aug 2019 | CNY | 5.47 | 5.49 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 6,366,726 |
| 6 Aug 2019 | CNY | 5.55 | 5.55 | 5.29 | 5.41 | 5.41 | -0.28 (-4.92%) | 12,587,338 |
| 5 Aug 2019 | CNY | 5.8 | 5.87 | 5.67 | 5.69 | 5.69 | -0.17 (-2.90%) | 8,195,100 |
| 2 Aug 2019 | CNY | 5.85 | 5.9 | 5.78 | 5.86 | 5.86 | -0.14 (-2.33%) | 8,889,269 |
| 1 Aug 2019 | CNY | 6.02 | 6.06 | 5.96 | 6 | 6 | -0.06 (-0.99%) | 5,883,100 |
| 31 Jul 2019 | CNY | 6.05 | 6.12 | 5.99 | 6.06 | 6.06 | -0.02 (-0.33%) | 6,283,400 |
| 30 Jul 2019 | CNY | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | +0.01 (+0.16%) | 6,020,400 |
| 29 Jul 2019 | CNY | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | -0.07 (-1.14%) | 6,725,190 |
| 26 Jul 2019 | CNY | 6.07 | 6.24 | 6.05 | 6.14 | 6.14 | +0.03 (+0.49%) | 9,551,642 |
| 25 Jul 2019 | CNY | 6.18 | 6.2 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 7,751,700 |
| 24 Jul 2019 | CNY | 6.05 | 6.2 | 6.03 | 6.13 | 6.13 | +0.12 (+2.00%) | 8,302,900 |
| 23 Jul 2019 | CNY | 5.98 | 6.02 | 5.94 | 6.01 | 6.01 | +0.05 (+0.84%) | 4,210,769 |
| 22 Jul 2019 | CNY | 6.1 | 6.12 | 5.93 | 5.96 | 5.96 | -0.16 (-2.61%) | 9,689,100 |
| 19 Jul 2019 | CNY | 6.12 | 6.2 | 6.11 | 6.12 | 6.12 | -0.03 (-0.49%) | 7,871,818 |
| 18 Jul 2019 | CNY | 6.34 | 6.42 | 6.11 | 6.15 | 6.15 | -0.19 (-3.00%) | 15,337,000 |
| 17 Jul 2019 | CNY | 6.25 | 6.45 | 6.2 | 6.34 | 6.34 | +0.04 (+0.63%) | 15,855,700 |
| 16 Jul 2019 | CNY | 6.27 | 6.36 | 6.22 | 6.3 | 6.3 | +0.12 (+1.94%) | 12,182,968 |
