| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 5.39 | 5.45 | 5.38 | 5.44 | 5.44 | +0.05 (+0.93%) | 20,327,018 |
| 30 Aug 2019 | CNY | 5.48 | 5.48 | 5.37 | 5.39 | 5.39 | -0.08 (-1.46%) | 19,511,880 |
| 29 Aug 2019 | CNY | 5.49 | 5.5 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 11,941,485 |
| 28 Aug 2019 | CNY | 5.53 | 5.54 | 5.47 | 5.48 | 5.48 | -0.08 (-1.44%) | 22,619,005 |
| 27 Aug 2019 | CNY | 5.43 | 5.56 | 5.42 | 5.56 | 5.56 | +0.16 (+2.96%) | 40,763,400 |
| 26 Aug 2019 | CNY | 5.41 | 5.45 | 5.37 | 5.4 | 5.4 | -0.1 (-1.82%) | 21,883,182 |
| 23 Aug 2019 | CNY | 5.5 | 5.51 | 5.46 | 5.5 | 5.5 | 0.0 (0.0%) | 14,630,012 |
| 22 Aug 2019 | CNY | 5.47 | 5.52 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 21,918,382 |
| 21 Aug 2019 | CNY | 5.47 | 5.47 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 11,691,237 |
| 20 Aug 2019 | CNY | 5.46 | 5.49 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 12,339,715 |
| 19 Aug 2019 | CNY | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | +0.1 (+1.86%) | 19,915,234 |
| 16 Aug 2019 | CNY | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 11,875,987 |
| 15 Aug 2019 | CNY | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | -0.01 (-0.19%) | 15,506,880 |
| 14 Aug 2019 | CNY | 5.39 | 5.41 | 5.35 | 5.36 | 5.36 | 0.0 (0.0%) | 12,144,985 |
| 13 Aug 2019 | CNY | 5.35 | 5.36 | 5.33 | 5.36 | 5.36 | -0.02 (-0.37%) | 10,211,517 |
| 12 Aug 2019 | CNY | 5.32 | 5.4 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 14,925,527 |
| 9 Aug 2019 | CNY | 5.36 | 5.37 | 5.29 | 5.3 | 5.3 | -0.06 (-1.12%) | 14,100,700 |
| 8 Aug 2019 | CNY | 5.36 | 5.38 | 5.33 | 5.36 | 5.36 | +0.01 (+0.19%) | 15,339,779 |
| 7 Aug 2019 | CNY | 5.37 | 5.39 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 12,898,775 |
| 6 Aug 2019 | CNY | 5.36 | 5.39 | 5.28 | 5.36 | 5.36 | -0.08 (-1.47%) | 32,068,681 |
| 5 Aug 2019 | CNY | 5.52 | 5.56 | 5.43 | 5.44 | 5.44 | -0.1 (-1.81%) | 23,402,584 |
| 2 Aug 2019 | CNY | 5.55 | 5.57 | 5.51 | 5.54 | 5.54 | -0.07 (-1.25%) | 23,897,834 |
| 1 Aug 2019 | CNY | 5.6 | 5.65 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 17,156,439 |
| 31 Jul 2019 | CNY | 5.61 | 5.63 | 5.56 | 5.63 | 5.63 | +0.01 (+0.18%) | 23,133,443 |
| 30 Jul 2019 | CNY | 5.65 | 5.65 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 18,635,329 |
| 29 Jul 2019 | CNY | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | +0.05 (+0.89%) | 32,463,985 |
| 26 Jul 2019 | CNY | 5.54 | 5.6 | 5.52 | 5.59 | 5.59 | +0.05 (+0.90%) | 23,116,366 |
| 25 Jul 2019 | CNY | 5.55 | 5.55 | 5.51 | 5.54 | 5.54 | 0.0 (0.0%) | 12,425,546 |
| 24 Jul 2019 | CNY | 5.5 | 5.55 | 5.48 | 5.54 | 5.54 | +0.06 (+1.09%) | 21,961,491 |
| 23 Jul 2019 | CNY | 5.43 | 5.5 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 19,564,419 |
