| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | CNY | 6.01 | 6.14 | 5.98 | 6.02 | 6.02 | +0.01 (+0.17%) | 7,741,873 |
| 7 Nov 2019 | CNY | 6.01 | 6.06 | 5.97 | 6.01 | 6.01 | 0.0 (0.0%) | 5,151,322 |
| 6 Nov 2019 | CNY | 6.04 | 6.09 | 5.97 | 6.01 | 6.01 | -0.06 (-0.99%) | 5,739,598 |
| 5 Nov 2019 | CNY | 6.02 | 6.08 | 5.95 | 6.07 | 6.07 | +0.08 (+1.34%) | 7,337,889 |
| 4 Nov 2019 | CNY | 6.13 | 6.13 | 5.96 | 5.99 | 5.99 | -0.14 (-2.28%) | 15,677,126 |
| 1 Nov 2019 | CNY | 6.25 | 6.25 | 5.95 | 6.13 | 6.13 | -0.08 (-1.29%) | 19,825,584 |
| 31 Oct 2019 | CNY | 6.73 | 6.73 | 6.11 | 6.21 | 6.21 | -0.38 (-5.77%) | 34,128,871 |
| 30 Oct 2019 | CNY | 6.45 | 6.6 | 6.44 | 6.59 | 6.59 | +0.12 (+1.85%) | 19,907,131 |
| 29 Oct 2019 | CNY | 6.6 | 6.6 | 6.41 | 6.47 | 6.47 | -0.03 (-0.46%) | 14,385,671 |
| 28 Oct 2019 | CNY | 6.29 | 6.61 | 6.22 | 6.5 | 6.5 | +0.22 (+3.50%) | 28,364,792 |
| 25 Oct 2019 | CNY | 5.99 | 6.28 | 5.98 | 6.28 | 6.28 | +0.28 (+4.67%) | 19,602,016 |
| 24 Oct 2019 | CNY | 6.03 | 6.07 | 5.96 | 6 | 6 | -0.03 (-0.50%) | 4,743,118 |
| 23 Oct 2019 | CNY | 6.09 | 6.12 | 6.02 | 6.03 | 6.03 | -0.11 (-1.79%) | 5,126,708 |
| 22 Oct 2019 | CNY | 6.11 | 6.16 | 6 | 6.14 | 6.14 | +0.05 (+0.82%) | 7,964,038 |
| 21 Oct 2019 | CNY | 6.04 | 6.2 | 5.95 | 6.09 | 6.09 | +0.08 (+1.33%) | 12,784,826 |
| 18 Oct 2019 | CNY | 6.14 | 6.16 | 5.98 | 6.01 | 6.01 | -0.14 (-2.28%) | 6,351,193 |
| 17 Oct 2019 | CNY | 6.05 | 6.19 | 6.05 | 6.15 | 6.15 | +0.06 (+0.99%) | 8,846,940 |
| 16 Oct 2019 | CNY | 6.2 | 6.2 | 6.05 | 6.09 | 6.09 | -0.12 (-1.93%) | 7,935,217 |
| 15 Oct 2019 | CNY | 6.28 | 6.38 | 6.05 | 6.21 | 6.21 | -0.14 (-2.20%) | 16,389,317 |
| 14 Oct 2019 | CNY | 6.11 | 6.35 | 6.1 | 6.35 | 6.35 | +0.25 (+4.10%) | 19,041,601 |
| 11 Oct 2019 | CNY | 6.07 | 6.24 | 6 | 6.1 | 6.1 | -0.18 (-2.87%) | 18,100,474 |
| 10 Oct 2019 | CNY | 6.1 | 6.28 | 6.08 | 6.28 | 6.28 | +0.28 (+4.67%) | 14,661,548 |
| 9 Oct 2019 | CNY | 5.79 | 6.09 | 5.79 | 6 | 6 | +0.21 (+3.63%) | 9,133,369 |
| 8 Oct 2019 | CNY | 5.92 | 5.99 | 5.75 | 5.79 | 5.79 | -0.14 (-2.36%) | 7,025,553 |
| 30 Sep 2019 | CNY | 6.02 | 6.02 | 5.91 | 5.93 | 5.93 | -0.08 (-1.33%) | 4,949,031 |
| 27 Sep 2019 | CNY | 5.85 | 6.02 | 5.73 | 6.01 | 6.01 | +0.18 (+3.09%) | 9,368,095 |
| 26 Sep 2019 | CNY | 5.75 | 5.94 | 5.68 | 5.83 | 5.83 | +0.08 (+1.39%) | 12,490,662 |
| 25 Sep 2019 | CNY | 5.82 | 5.94 | 5.75 | 5.75 | 5.75 | -0.08 (-1.37%) | 9,100,249 |
| 24 Sep 2019 | CNY | 6.06 | 6.13 | 5.82 | 5.83 | 5.83 | -0.16 (-2.67%) | 13,095,063 |
| 23 Sep 2019 | CNY | 6.18 | 6.18 | 5.94 | 5.99 | 5.99 | -0.15 (-2.44%) | 13,742,819 |
