| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.22 | 5.27 | 5.16 | 5.22 | 5.22 | 0.0 (0.0%) | 5,787,530 |
| 14 Oct 2019 | CNY | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | +0.07 (+1.36%) | 6,332,473 |
| 11 Oct 2019 | CNY | 5.13 | 5.16 | 5.09 | 5.15 | 5.15 | +0.03 (+0.59%) | 4,422,466 |
| 10 Oct 2019 | CNY | 5.13 | 5.15 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,517,930 |
| 9 Oct 2019 | CNY | 5.03 | 5.15 | 5.02 | 5.13 | 5.13 | +0.07 (+1.38%) | 5,530,123 |
| 8 Oct 2019 | CNY | 5.04 | 5.1 | 5.01 | 5.06 | 5.06 | +0.03 (+0.60%) | 4,264,654 |
| 30 Sep 2019 | CNY | 5.09 | 5.12 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 4,079,517 |
| 27 Sep 2019 | CNY | 5.12 | 5.12 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 5,709,190 |
| 26 Sep 2019 | CNY | 5.25 | 5.29 | 5.09 | 5.1 | 5.1 | -0.16 (-3.04%) | 10,600,798 |
| 25 Sep 2019 | CNY | 5.34 | 5.37 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 10,126,642 |
| 24 Sep 2019 | CNY | 5.33 | 5.38 | 5.28 | 5.28 | 5.28 | -0.1 (-1.86%) | 8,522,733 |
| 23 Sep 2019 | CNY | 5.34 | 5.4 | 5.21 | 5.38 | 5.38 | +0.06 (+1.13%) | 13,699,747 |
| 20 Sep 2019 | CNY | 5.33 | 5.37 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 5,174,506 |
| 19 Sep 2019 | CNY | 5.36 | 5.4 | 5.29 | 5.34 | 5.34 | -0.02 (-0.37%) | 6,208,754 |
| 18 Sep 2019 | CNY | 5.36 | 5.4 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 4,906,544 |
| 17 Sep 2019 | CNY | 5.5 | 5.5 | 5.35 | 5.36 | 5.36 | -0.13 (-2.37%) | 7,660,317 |
| 16 Sep 2019 | CNY | 5.55 | 5.55 | 5.46 | 5.49 | 5.49 | -0.05 (-0.90%) | 8,841,415 |
| 12 Sep 2019 | CNY | 5.51 | 5.57 | 5.5 | 5.54 | 5.54 | +0.04 (+0.73%) | 10,039,724 |
| 11 Sep 2019 | CNY | 5.56 | 5.58 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 9,977,402 |
| 10 Sep 2019 | CNY | 5.56 | 5.6 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 13,133,296 |
| 9 Sep 2019 | CNY | 5.59 | 5.59 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 15,309,731 |
| 6 Sep 2019 | CNY | 5.53 | 5.65 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 16,264,859 |
| 5 Sep 2019 | CNY | 5.6 | 5.66 | 5.51 | 5.53 | 5.53 | -0.11 (-1.95%) | 29,835,530 |
| 4 Sep 2019 | CNY | 5.41 | 5.77 | 5.39 | 5.64 | 5.64 | +0.19 (+3.49%) | 42,166,566 |
| 3 Sep 2019 | CNY | 5.35 | 5.63 | 5.34 | 5.45 | 5.45 | +0.08 (+1.49%) | 20,644,051 |
| 2 Sep 2019 | CNY | 5.3 | 5.43 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 10,669,314 |
| 30 Aug 2019 | CNY | 5.43 | 5.46 | 5.26 | 5.3 | 5.3 | -0.12 (-2.21%) | 12,873,804 |
| 29 Aug 2019 | CNY | 5.33 | 5.55 | 5.31 | 5.42 | 5.42 | +0.06 (+1.12%) | 19,157,564 |
| 28 Aug 2019 | CNY | 5.34 | 5.37 | 5.3 | 5.36 | 5.36 | -0.01 (-0.19%) | 10,237,166 |
| 27 Aug 2019 | CNY | 5.4 | 5.44 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 14,530,016 |
