| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 6.43 | 6.65 | 6.43 | 6.54 | 6.54 | 0.0 (0.0%) | 4,000,300 |
| 2 Sep 2019 | CNY | 6.33 | 6.6 | 6.33 | 6.54 | 6.54 | +0.17 (+2.67%) | 4,807,300 |
| 30 Aug 2019 | CNY | 6.39 | 6.49 | 6.29 | 6.37 | 6.37 | -0.01 (-0.16%) | 8,510,820 |
| 29 Aug 2019 | CNY | 6.15 | 6.54 | 6.11 | 6.38 | 6.38 | +0.19 (+3.07%) | 6,946,607 |
| 28 Aug 2019 | CNY | 6.21 | 6.24 | 6.02 | 6.19 | 6.19 | -0.01 (-0.16%) | 4,709,563 |
| 27 Aug 2019 | CNY | 6.05 | 6.3 | 5.91 | 6.2 | 6.2 | +0.2 (+3.33%) | 7,653,323 |
| 26 Aug 2019 | CNY | 5.75 | 6.09 | 5.68 | 6 | 6 | +0.28 (+4.90%) | 6,107,100 |
| 23 Aug 2019 | CNY | 5.88 | 5.91 | 5.72 | 5.72 | 5.72 | -0.21 (-3.54%) | 4,428,963 |
| 22 Aug 2019 | CNY | 6.05 | 6.15 | 5.69 | 5.93 | 5.93 | -0.12 (-1.98%) | 9,081,673 |
| 21 Aug 2019 | CNY | 6.57 | 6.61 | 6.05 | 6.05 | 6.05 | -0.51 (-7.77%) | 12,214,700 |
| 20 Aug 2019 | CNY | 6.4 | 6.65 | 6.31 | 6.56 | 6.56 | +0.16 (+2.50%) | 5,701,300 |
| 19 Aug 2019 | CNY | 5.98 | 6.49 | 5.89 | 6.4 | 6.4 | +0.48 (+8.11%) | 7,015,356 |
| 16 Aug 2019 | CNY | 5.63 | 5.99 | 5.55 | 5.92 | 5.92 | +0.27 (+4.78%) | 6,660,200 |
| 15 Aug 2019 | CNY | 5.54 | 5.69 | 5.42 | 5.65 | 5.65 | +0.08 (+1.44%) | 1,942,100 |
| 14 Aug 2019 | CNY | 5.72 | 5.74 | 5.49 | 5.57 | 5.57 | 0.0 (0.0%) | 1,703,900 |
| 13 Aug 2019 | CNY | 5.56 | 5.66 | 5.49 | 5.57 | 5.57 | -0.04 (-0.71%) | 1,971,400 |
| 12 Aug 2019 | CNY | 5.42 | 5.63 | 5.41 | 5.61 | 5.61 | +0.19 (+3.51%) | 2,576,510 |
| 9 Aug 2019 | CNY | 5.42 | 5.6 | 5.38 | 5.42 | 5.42 | 0.0 (0.0%) | 2,485,487 |
| 8 Aug 2019 | CNY | 5.44 | 5.5 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,588,087 |
| 7 Aug 2019 | CNY | 5.28 | 5.69 | 5.28 | 5.47 | 5.47 | -0.15 (-2.67%) | 5,605,607 |
| 6 Aug 2019 | CNY | 5.98 | 6.05 | 5.62 | 5.62 | 5.62 | -0.62 (-9.94%) | 7,464,100 |
| 5 Aug 2019 | CNY | 6.42 | 6.46 | 6.23 | 6.24 | 6.24 | -0.21 (-3.26%) | 1,633,263 |
| 2 Aug 2019 | CNY | 6.55 | 6.55 | 6.42 | 6.45 | 6.45 | -0.17 (-2.57%) | 1,632,163 |
| 1 Aug 2019 | CNY | 6.54 | 6.67 | 6.38 | 6.62 | 6.62 | +0.01 (+0.15%) | 3,216,610 |
| 31 Jul 2019 | CNY | 6.76 | 6.89 | 6.52 | 6.61 | 6.61 | -0.18 (-2.65%) | 4,261,900 |
| 30 Jul 2019 | CNY | 6.69 | 6.97 | 6.68 | 6.79 | 6.79 | +0.04 (+0.59%) | 6,709,700 |
| 29 Jul 2019 | CNY | 6.66 | 6.79 | 6.56 | 6.75 | 6.75 | +0.07 (+1.05%) | 2,827,000 |
| 26 Jul 2019 | CNY | 6.67 | 6.77 | 6.58 | 6.68 | 6.68 | -0.02 (-0.30%) | 2,852,763 |
| 25 Jul 2019 | CNY | 6.85 | 6.98 | 6.64 | 6.7 | 6.7 | -0.17 (-2.47%) | 6,637,506 |
| 24 Jul 2019 | CNY | 6.86 | 6.98 | 6.73 | 6.87 | 6.87 | +0.01 (+0.15%) | 6,098,480 |
