| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 5.9976 | 6.0642 | 5.9073 | 5.9358 | 5.9358 | -0.086 (-1.42%) | 4,225,476 |
| 22 Aug 2019 | CNY | 6.0119 | 6.0595 | 5.9738 | 6.0214 | 6.0214 | -0.005 (-0.08%) | 3,497,245 |
| 21 Aug 2019 | CNY | 6.0928 | 6.1023 | 5.9834 | 6.0262 | 6.0262 | -0.181 (-2.91%) | 8,182,930 |
| 20 Aug 2019 | CNY | 6.5636 | 6.5684 | 6.088 | 6.2069 | 6.2069 | -0.39 (-5.91%) | 16,373,767 |
| 19 Aug 2019 | CNY | 6.2545 | 6.6112 | 6.2545 | 6.5969 | 6.5969 | +0.3 (+4.76%) | 10,636,873 |
| 16 Aug 2019 | CNY | 5.9453 | 6.3211 | 5.9073 | 6.2973 | 6.2973 | +0.361 (+6.09%) | 9,063,763 |
| 15 Aug 2019 | CNY | 5.679 | 5.9501 | 5.6266 | 5.9358 | 5.9358 | +0.147 (+2.55%) | 2,899,957 |
| 14 Aug 2019 | CNY | 5.9025 | 5.9025 | 5.7455 | 5.7884 | 5.7884 | +0.01 (+0.17%) | 1,502,236 |
| 13 Aug 2019 | CNY | 5.6837 | 5.8074 | 5.6171 | 5.7788 | 5.7788 | +0.062 (+1.08%) | 2,339,979 |
| 12 Aug 2019 | CNY | 5.5696 | 5.736 | 5.5696 | 5.717 | 5.717 | +0.119 (+2.12%) | 1,478,871 |
| 9 Aug 2019 | CNY | 5.6742 | 5.6932 | 5.5601 | 5.5981 | 5.5981 | -0.052 (-0.93%) | 1,066,970 |
| 8 Aug 2019 | CNY | 5.6599 | 5.6742 | 5.6219 | 5.6504 | 5.6504 | -0.014 (-0.25%) | 1,168,359 |
| 7 Aug 2019 | CNY | 5.7075 | 5.7836 | 5.6124 | 5.6647 | 5.6647 | -0.033 (-0.58%) | 1,680,107 |
| 6 Aug 2019 | CNY | 5.7598 | 5.7598 | 5.522 | 5.698 | 5.698 | -0.185 (-3.15%) | 3,180,117 |
| 5 Aug 2019 | CNY | 5.9501 | 5.9596 | 5.8264 | 5.8835 | 5.8835 | -0.067 (-1.12%) | 1,850,830 |
| 2 Aug 2019 | CNY | 5.8502 | 5.9548 | 5.7123 | 5.9501 | 5.9501 | -0.124 (-2.04%) | 3,174,354 |
| 1 Aug 2019 | CNY | 6.0595 | 6.1165 | 6.0309 | 6.0737 | 6.0737 | -0.029 (-0.47%) | 1,485,416 |
| 31 Jul 2019 | CNY | 6.0928 | 6.1641 | 6.0737 | 6.1023 | 6.1023 | -0.038 (-0.62%) | 1,687,207 |
| 30 Jul 2019 | CNY | 6.0928 | 6.1736 | 6.0928 | 6.1403 | 6.1403 | +0.014 (+0.23%) | 1,488,628 |
| 29 Jul 2019 | CNY | 6.1593 | 6.1831 | 6.088 | 6.126 | 6.126 | -0.033 (-0.54%) | 1,770,515 |
| 26 Jul 2019 | CNY | 6.1546 | 6.1689 | 6.0452 | 6.1593 | 6.1593 | +0.024 (+0.39%) | 1,696,452 |
| 25 Jul 2019 | CNY | 6.0785 | 6.1974 | 6.0785 | 6.1356 | 6.1356 | +0.024 (+0.39%) | 1,552,431 |
| 24 Jul 2019 | CNY | 6.0404 | 6.1641 | 6.0404 | 6.1118 | 6.1118 | +0.043 (+0.71%) | 1,557,426 |
| 23 Jul 2019 | CNY | 5.9881 | 6.0832 | 5.9691 | 6.069 | 6.069 | +0.081 (+1.35%) | 1,230,593 |
| 22 Jul 2019 | CNY | 6.1879 | 6.2307 | 5.9453 | 5.9881 | 5.9881 | -0.214 (-3.45%) | 2,210,579 |
| 19 Jul 2019 | CNY | 6.1736 | 6.2545 | 6.1641 | 6.2021 | 6.2021 | +0.038 (+0.62%) | 1,488,149 |
| 18 Jul 2019 | CNY | 6.2735 | 6.2735 | 6.1356 | 6.1641 | 6.1641 | -0.114 (-1.82%) | 1,981,606 |
| 17 Jul 2019 | CNY | 6.3163 | 6.3543 | 6.2592 | 6.2782 | 6.2782 | -0.038 (-0.60%) | 2,056,455 |
| 16 Jul 2019 | CNY | 6.3448 | 6.3686 | 6.264 | 6.3163 | 6.3163 | -0.033 (-0.52%) | 2,880,740 |
| 15 Jul 2019 | CNY | 6.2307 | 6.3829 | 6.2307 | 6.3496 | 6.3496 | +0.052 (+0.83%) | 4,278,846 |
