| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | CNY | 6.41 | 6.44 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 8,753,866 |
| 23 Sep 2019 | CNY | 6.48 | 6.49 | 6.35 | 6.38 | 6.38 | -0.11 (-1.69%) | 12,991,677 |
| 20 Sep 2019 | CNY | 6.43 | 6.54 | 6.41 | 6.49 | 6.49 | +0.08 (+1.25%) | 17,292,089 |
| 19 Sep 2019 | CNY | 6.4 | 6.42 | 6.33 | 6.41 | 6.41 | +0.02 (+0.31%) | 10,027,322 |
| 18 Sep 2019 | CNY | 6.41 | 6.44 | 6.38 | 6.39 | 6.39 | +0.01 (+0.16%) | 10,353,753 |
| 17 Sep 2019 | CNY | 6.58 | 6.58 | 6.36 | 6.38 | 6.38 | -0.2 (-3.04%) | 20,231,260 |
| 16 Sep 2019 | CNY | 6.63 | 6.65 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 13,967,302 |
| 12 Sep 2019 | CNY | 6.59 | 6.64 | 6.58 | 6.61 | 6.61 | +0.04 (+0.61%) | 14,338,121 |
| 11 Sep 2019 | CNY | 6.62 | 6.63 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 12,202,700 |
| 10 Sep 2019 | CNY | 6.6 | 6.63 | 6.54 | 6.58 | 6.58 | -0.01 (-0.15%) | 12,242,510 |
| 9 Sep 2019 | CNY | 6.57 | 6.61 | 6.53 | 6.59 | 6.59 | +0.1 (+1.54%) | 15,677,050 |
| 6 Sep 2019 | CNY | 6.51 | 6.54 | 6.46 | 6.49 | 6.49 | -0.02 (-0.31%) | 13,942,001 |
| 5 Sep 2019 | CNY | 6.46 | 6.6 | 6.46 | 6.51 | 6.51 | +0.09 (+1.40%) | 29,401,565 |
| 4 Sep 2019 | CNY | 6.32 | 6.45 | 6.31 | 6.42 | 6.42 | +0.1 (+1.58%) | 20,745,774 |
| 3 Sep 2019 | CNY | 6.29 | 6.33 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 12,019,796 |
| 2 Sep 2019 | CNY | 6.2 | 6.32 | 6.17 | 6.3 | 6.3 | +0.13 (+2.11%) | 15,421,923 |
| 30 Aug 2019 | CNY | 6.3 | 6.33 | 6.14 | 6.17 | 6.17 | -0.1 (-1.59%) | 13,809,015 |
| 29 Aug 2019 | CNY | 6.29 | 6.34 | 6.27 | 6.27 | 6.27 | +0.03 (+0.48%) | 14,332,442 |
| 28 Aug 2019 | CNY | 6.22 | 6.27 | 6.19 | 6.24 | 6.24 | -0.01 (-0.16%) | 8,123,890 |
| 27 Aug 2019 | CNY | 6.17 | 6.27 | 6.17 | 6.25 | 6.25 | +0.11 (+1.79%) | 10,515,022 |
| 26 Aug 2019 | CNY | 6.15 | 6.18 | 6.11 | 6.14 | 6.14 | -0.14 (-2.23%) | 13,583,661 |
| 23 Aug 2019 | CNY | 6.21 | 6.33 | 6.19 | 6.28 | 6.28 | +0.06 (+0.96%) | 12,862,187 |
| 22 Aug 2019 | CNY | 6.26 | 6.27 | 6.17 | 6.22 | 6.22 | -0.03 (-0.48%) | 9,812,280 |
| 21 Aug 2019 | CNY | 6.27 | 6.29 | 6.23 | 6.25 | 6.25 | -0.04 (-0.64%) | 9,737,689 |
| 20 Aug 2019 | CNY | 6.31 | 6.35 | 6.28 | 6.29 | 6.29 | -0.02 (-0.32%) | 13,678,130 |
| 19 Aug 2019 | CNY | 6.19 | 6.31 | 6.18 | 6.31 | 6.31 | +0.14 (+2.27%) | 16,519,529 |
| 16 Aug 2019 | CNY | 6.16 | 6.22 | 6.14 | 6.17 | 6.17 | +0.01 (+0.16%) | 8,642,952 |
| 15 Aug 2019 | CNY | 6.04 | 6.18 | 6.01 | 6.16 | 6.16 | -0.02 (-0.32%) | 8,891,621 |
| 14 Aug 2019 | CNY | 6.21 | 6.23 | 6.15 | 6.18 | 6.18 | +0.05 (+0.82%) | 8,898,250 |
| 13 Aug 2019 | CNY | 6.13 | 6.16 | 6.1 | 6.13 | 6.13 | -0.08 (-1.29%) | 6,748,835 |
