| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | CNY | 6.18 | 6.3 | 6.08 | 6.14 | 6.14 | -0.09 (-1.44%) | 11,065,389 |
| 19 Sep 2019 | CNY | 6.03 | 6.31 | 6 | 6.23 | 6.23 | +0.18 (+2.98%) | 16,161,654 |
| 18 Sep 2019 | CNY | 5.99 | 6.05 | 5.9 | 6.05 | 6.05 | +0.13 (+2.20%) | 9,107,435 |
| 17 Sep 2019 | CNY | 5.9 | 6.08 | 5.86 | 5.92 | 5.92 | -0.03 (-0.50%) | 15,385,329 |
| 16 Sep 2019 | CNY | 5.74 | 6 | 5.73 | 5.95 | 5.95 | +0.21 (+3.66%) | 15,650,752 |
| 12 Sep 2019 | CNY | 5.76 | 5.79 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,571,073 |
| 11 Sep 2019 | CNY | 5.7 | 5.79 | 5.68 | 5.76 | 5.76 | +0.07 (+1.23%) | 6,334,211 |
| 10 Sep 2019 | CNY | 5.81 | 5.82 | 5.68 | 5.69 | 5.69 | -0.12 (-2.07%) | 8,426,126 |
| 9 Sep 2019 | CNY | 5.71 | 5.82 | 5.66 | 5.81 | 5.81 | +0.17 (+3.01%) | 11,802,047 |
| 6 Sep 2019 | CNY | 5.75 | 5.85 | 5.64 | 5.64 | 5.64 | -0.11 (-1.91%) | 11,753,545 |
| 5 Sep 2019 | CNY | 5.73 | 5.84 | 5.71 | 5.75 | 5.75 | +0.02 (+0.35%) | 10,805,303 |
| 4 Sep 2019 | CNY | 5.69 | 5.77 | 5.63 | 5.73 | 5.73 | +0.01 (+0.17%) | 8,358,351 |
| 3 Sep 2019 | CNY | 5.76 | 5.83 | 5.6 | 5.72 | 5.72 | -0.03 (-0.52%) | 13,676,139 |
| 2 Sep 2019 | CNY | 5.79 | 5.93 | 5.71 | 5.75 | 5.75 | -0.07 (-1.20%) | 15,315,708 |
| 30 Aug 2019 | CNY | 5.99 | 6.04 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 11,339,938 |
| 29 Aug 2019 | CNY | 6.02 | 6.1 | 5.95 | 5.98 | 5.98 | -0.02 (-0.33%) | 12,272,568 |
| 28 Aug 2019 | CNY | 5.8 | 6.02 | 5.71 | 6 | 6 | +0.2 (+3.45%) | 18,108,371 |
| 27 Aug 2019 | CNY | 5.68 | 5.85 | 5.68 | 5.8 | 5.8 | +0.15 (+2.65%) | 10,045,240 |
| 26 Aug 2019 | CNY | 5.7 | 5.79 | 5.6 | 5.65 | 5.65 | -0.16 (-2.75%) | 10,590,813 |
| 23 Aug 2019 | CNY | 5.79 | 5.95 | 5.61 | 5.81 | 5.81 | +0.02 (+0.35%) | 22,036,691 |
| 22 Aug 2019 | CNY | 5.79 | 5.89 | 5.73 | 5.79 | 5.79 | -0.01 (-0.17%) | 9,087,284 |
| 21 Aug 2019 | CNY | 5.81 | 5.9 | 5.68 | 5.8 | 5.8 | -0.03 (-0.51%) | 10,411,903 |
| 20 Aug 2019 | CNY | 5.6 | 5.91 | 5.55 | 5.83 | 5.83 | +0.23 (+4.11%) | 21,289,512 |
| 19 Aug 2019 | CNY | 5.45 | 5.63 | 5.44 | 5.6 | 5.6 | +0.16 (+2.94%) | 13,203,326 |
| 16 Aug 2019 | CNY | 5.4 | 5.58 | 5.33 | 5.44 | 5.44 | -0.01 (-0.18%) | 11,103,424 |
| 15 Aug 2019 | CNY | 5.1 | 5.5 | 5.06 | 5.45 | 5.45 | +0.26 (+5.01%) | 20,945,723 |
| 14 Aug 2019 | CNY | 5.2 | 5.23 | 5.15 | 5.19 | 5.19 | +0.04 (+0.78%) | 10,392,602 |
| 13 Aug 2019 | CNY | 5 | 5.24 | 4.98 | 5.15 | 5.15 | +0.13 (+2.59%) | 12,241,340 |
| 12 Aug 2019 | CNY | 4.93 | 5.03 | 4.85 | 5.02 | 5.02 | +0.1 (+2.03%) | 10,020,489 |
| 9 Aug 2019 | CNY | 5.12 | 5.13 | 4.87 | 4.92 | 4.92 | -0.31 (-5.93%) | 14,803,419 |
