| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.06 | 6.07 | 5.96 | 6.02 | 6.02 | -0.02 (-0.33%) | 3,606,020 |
| 2 Sep 2019 | CNY | 5.9 | 6.1 | 5.85 | 6.04 | 6.04 | +0.12 (+2.03%) | 4,054,009 |
| 30 Aug 2019 | CNY | 6.14 | 6.19 | 5.86 | 5.92 | 5.92 | -0.27 (-4.36%) | 7,398,660 |
| 29 Aug 2019 | CNY | 6.25 | 6.45 | 6.08 | 6.19 | 6.19 | -0.02 (-0.32%) | 10,417,750 |
| 28 Aug 2019 | CNY | 5.99 | 6.44 | 5.95 | 6.21 | 6.21 | +0.22 (+3.67%) | 13,565,447 |
| 27 Aug 2019 | CNY | 5.82 | 6.05 | 5.81 | 5.99 | 5.99 | +0.07 (+1.18%) | 6,140,714 |
| 26 Aug 2019 | CNY | 5.65 | 6.22 | 5.55 | 5.92 | 5.92 | +0.17 (+2.96%) | 7,887,000 |
| 23 Aug 2019 | CNY | 5.81 | 5.84 | 5.74 | 5.75 | 5.75 | -0.06 (-1.03%) | 2,144,113 |
| 22 Aug 2019 | CNY | 5.8 | 5.82 | 5.73 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,244,013 |
| 21 Aug 2019 | CNY | 5.76 | 5.9 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 3,622,950 |
| 20 Aug 2019 | CNY | 5.8 | 5.87 | 5.74 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,521,273 |
| 19 Aug 2019 | CNY | 5.7 | 5.8 | 5.67 | 5.8 | 5.8 | +0.17 (+3.02%) | 2,963,300 |
| 16 Aug 2019 | CNY | 5.57 | 5.69 | 5.57 | 5.63 | 5.63 | +0.02 (+0.36%) | 1,925,027 |
| 15 Aug 2019 | CNY | 5.47 | 5.61 | 5.44 | 5.61 | 5.61 | -0.03 (-0.53%) | 1,797,050 |
| 14 Aug 2019 | CNY | 5.66 | 5.72 | 5.62 | 5.64 | 5.64 | +0.01 (+0.18%) | 1,850,946 |
| 13 Aug 2019 | CNY | 5.62 | 5.64 | 5.56 | 5.63 | 5.63 | -0.05 (-0.88%) | 1,596,450 |
| 12 Aug 2019 | CNY | 5.58 | 5.68 | 5.56 | 5.68 | 5.68 | +0.05 (+0.89%) | 1,849,500 |
| 9 Aug 2019 | CNY | 5.73 | 5.78 | 5.59 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,499,050 |
| 8 Aug 2019 | CNY | 5.63 | 5.74 | 5.63 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,865,114 |
| 7 Aug 2019 | CNY | 5.73 | 5.77 | 5.62 | 5.63 | 5.63 | 0.0 (0.0%) | 1,887,360 |
| 6 Aug 2019 | CNY | 5.6 | 5.84 | 5.45 | 5.63 | 5.63 | -0.21 (-3.60%) | 3,378,246 |
| 5 Aug 2019 | CNY | 5.91 | 6.02 | 5.8 | 5.84 | 5.84 | -0.15 (-2.50%) | 2,580,850 |
| 2 Aug 2019 | CNY | 5.98 | 6.07 | 5.92 | 5.99 | 5.99 | -0.13 (-2.12%) | 2,701,771 |
| 1 Aug 2019 | CNY | 6.05 | 6.13 | 5.96 | 6.12 | 6.12 | +0.05 (+0.82%) | 2,251,700 |
| 31 Jul 2019 | CNY | 6.11 | 6.15 | 6.06 | 6.07 | 6.07 | -0.06 (-0.98%) | 1,959,300 |
| 30 Jul 2019 | CNY | 6.1 | 6.21 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 2,190,037 |
| 29 Jul 2019 | CNY | 6.18 | 6.25 | 6.14 | 6.15 | 6.15 | -0.13 (-2.07%) | 3,195,418 |
| 26 Jul 2019 | CNY | 6.1 | 6.45 | 6.04 | 6.28 | 6.28 | +0.2 (+3.29%) | 5,009,822 |
| 25 Jul 2019 | CNY | 6.1 | 6.11 | 6.03 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,626,347 |
| 24 Jul 2019 | CNY | 6.03 | 6.14 | 6.02 | 6.09 | 6.09 | +0.08 (+1.33%) | 2,606,835 |
