| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2019 | CNY | 6.28 | 6.3 | 6.23 | 6.24 | 6.24 | -0.04 (-0.64%) | 6,785,531 |
| 11 Nov 2019 | CNY | 6.34 | 6.36 | 6.25 | 6.28 | 6.28 | -0.06 (-0.95%) | 8,925,655 |
| 8 Nov 2019 | CNY | 6.37 | 6.4 | 6.32 | 6.34 | 6.34 | -0.01 (-0.16%) | 7,545,364 |
| 7 Nov 2019 | CNY | 6.29 | 6.36 | 6.29 | 6.35 | 6.35 | +0.04 (+0.63%) | 6,790,646 |
| 6 Nov 2019 | CNY | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | -0.03 (-0.47%) | 7,068,924 |
| 5 Nov 2019 | CNY | 6.32 | 6.38 | 6.28 | 6.34 | 6.34 | +0.02 (+0.32%) | 9,677,205 |
| 4 Nov 2019 | CNY | 6.3 | 6.35 | 6.29 | 6.32 | 6.32 | +0.01 (+0.16%) | 7,928,144 |
| 1 Nov 2019 | CNY | 6.26 | 6.32 | 6.24 | 6.31 | 6.31 | +0.05 (+0.80%) | 8,633,895 |
| 31 Oct 2019 | CNY | 6.34 | 6.34 | 6.23 | 6.26 | 6.26 | -0.07 (-1.11%) | 8,840,295 |
| 30 Oct 2019 | CNY | 6.4 | 6.4 | 6.31 | 6.33 | 6.33 | -0.05 (-0.78%) | 8,327,325 |
| 29 Oct 2019 | CNY | 6.43 | 6.43 | 6.35 | 6.38 | 6.38 | -0.05 (-0.78%) | 6,815,523 |
| 28 Oct 2019 | CNY | 6.41 | 6.44 | 6.39 | 6.43 | 6.43 | +0.04 (+0.63%) | 9,481,701 |
| 25 Oct 2019 | CNY | 6.36 | 6.4 | 6.3 | 6.39 | 6.39 | +0.07 (+1.11%) | 7,759,165 |
| 24 Oct 2019 | CNY | 6.37 | 6.38 | 6.31 | 6.32 | 6.32 | -0.05 (-0.78%) | 6,660,406 |
| 23 Oct 2019 | CNY | 6.4 | 6.42 | 6.35 | 6.37 | 6.37 | -0.02 (-0.31%) | 6,633,245 |
| 22 Oct 2019 | CNY | 6.41 | 6.41 | 6.34 | 6.39 | 6.39 | -0.01 (-0.16%) | 7,234,312 |
| 21 Oct 2019 | CNY | 6.33 | 6.4 | 6.27 | 6.4 | 6.4 | +0.04 (+0.63%) | 7,891,069 |
| 18 Oct 2019 | CNY | 6.42 | 6.5 | 6.34 | 6.36 | 6.36 | -0.06 (-0.93%) | 10,628,983 |
| 17 Oct 2019 | CNY | 6.47 | 6.49 | 6.39 | 6.42 | 6.42 | -0.06 (-0.93%) | 8,288,819 |
| 16 Oct 2019 | CNY | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | -0.04 (-0.61%) | 12,709,077 |
| 15 Oct 2019 | CNY | 6.45 | 6.56 | 6.39 | 6.52 | 6.52 | +0.08 (+1.24%) | 15,946,264 |
| 14 Oct 2019 | CNY | 6.52 | 6.55 | 6.42 | 6.44 | 6.44 | +0.06 (+0.94%) | 15,226,969 |
| 11 Oct 2019 | CNY | 6.35 | 6.38 | 6.31 | 6.38 | 6.38 | +0.04 (+0.63%) | 9,713,306 |
| 10 Oct 2019 | CNY | 6.32 | 6.35 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 7,769,023 |
| 9 Oct 2019 | CNY | 6.28 | 6.34 | 6.24 | 6.32 | 6.32 | +0.02 (+0.32%) | 9,003,672 |
| 8 Oct 2019 | CNY | 6.22 | 6.34 | 6.22 | 6.3 | 6.3 | +0.04 (+0.64%) | 11,314,942 |
| 30 Sep 2019 | CNY | 6.21 | 6.26 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 8,191,321 |
| 27 Sep 2019 | CNY | 6.19 | 6.26 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 8,119,290 |
| 26 Sep 2019 | CNY | 6.27 | 6.29 | 6.2 | 6.22 | 6.22 | -0.04 (-0.64%) | 11,681,150 |
| 25 Sep 2019 | CNY | 6.35 | 6.35 | 6.25 | 6.26 | 6.26 | -0.11 (-1.73%) | 11,782,574 |
