| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 6.31 | 6.37 | 6.2 | 6.2 | 6.2 | -0.15 (-2.36%) | 16,071,874 |
| 14 Oct 2019 | CNY | 6.23 | 6.38 | 6.2 | 6.35 | 6.35 | +0.02 (+0.32%) | 21,312,290 |
| 11 Oct 2019 | CNY | 6.36 | 6.39 | 6.3 | 6.33 | 6.33 | -0.08 (-1.25%) | 17,610,277 |
| 10 Oct 2019 | CNY | 6.42 | 6.46 | 6.35 | 6.41 | 6.41 | -0.06 (-0.93%) | 23,730,552 |
| 9 Oct 2019 | CNY | 6.37 | 6.59 | 6.29 | 6.47 | 6.47 | +0.05 (+0.78%) | 36,684,578 |
| 8 Oct 2019 | CNY | 6.23 | 6.45 | 6.18 | 6.42 | 6.42 | +0.22 (+3.55%) | 25,829,697 |
| 30 Sep 2019 | CNY | 6.15 | 6.26 | 6.15 | 6.2 | 6.2 | +0.07 (+1.14%) | 13,940,539 |
| 27 Sep 2019 | CNY | 6.08 | 6.17 | 6.07 | 6.13 | 6.13 | +0.05 (+0.82%) | 16,171,208 |
| 26 Sep 2019 | CNY | 6.35 | 6.4 | 6.05 | 6.08 | 6.08 | -0.28 (-4.40%) | 29,815,300 |
| 25 Sep 2019 | CNY | 6.45 | 6.45 | 6.28 | 6.36 | 6.36 | -0.16 (-2.45%) | 26,673,779 |
| 24 Sep 2019 | CNY | 6.55 | 6.59 | 6.42 | 6.52 | 6.52 | -0.02 (-0.31%) | 24,658,285 |
| 23 Sep 2019 | CNY | 6.79 | 6.79 | 6.5 | 6.54 | 6.54 | -0.27 (-3.96%) | 36,630,944 |
| 20 Sep 2019 | CNY | 6.84 | 6.86 | 6.77 | 6.81 | 6.81 | -0.04 (-0.58%) | 26,630,012 |
| 19 Sep 2019 | CNY | 6.84 | 6.89 | 6.77 | 6.85 | 6.85 | +0.02 (+0.29%) | 30,394,114 |
| 18 Sep 2019 | CNY | 7.05 | 7.07 | 6.81 | 6.83 | 6.83 | -0.22 (-3.12%) | 45,773,634 |
| 17 Sep 2019 | CNY | 7.15 | 7.35 | 7.01 | 7.05 | 7.05 | -0.11 (-1.54%) | 62,483,623 |
| 16 Sep 2019 | CNY | 7.18 | 7.24 | 7.12 | 7.16 | 7.16 | -0.02 (-0.28%) | 41,340,533 |
| 12 Sep 2019 | CNY | 7.25 | 7.29 | 7.15 | 7.18 | 7.18 | -0.14 (-1.91%) | 72,343,664 |
| 11 Sep 2019 | CNY | 7.04 | 7.48 | 6.91 | 7.32 | 7.32 | +0.29 (+4.13%) | 123,379,275 |
| 10 Sep 2019 | CNY | 6.89 | 7.07 | 6.84 | 7.03 | 7.03 | +0.15 (+2.18%) | 77,968,823 |
| 9 Sep 2019 | CNY | 6.83 | 6.89 | 6.75 | 6.88 | 6.88 | +0.11 (+1.62%) | 49,684,806 |
| 6 Sep 2019 | CNY | 6.91 | 6.91 | 6.75 | 6.77 | 6.77 | -0.15 (-2.17%) | 48,762,000 |
| 5 Sep 2019 | CNY | 6.8 | 6.97 | 6.75 | 6.92 | 6.92 | +0.09 (+1.32%) | 69,787,366 |
| 4 Sep 2019 | CNY | 6.88 | 6.93 | 6.76 | 6.83 | 6.83 | -0.03 (-0.44%) | 44,255,338 |
| 3 Sep 2019 | CNY | 6.88 | 7.01 | 6.84 | 6.86 | 6.86 | 0.0 (0.0%) | 50,794,837 |
| 2 Sep 2019 | CNY | 6.75 | 6.94 | 6.7 | 6.86 | 6.86 | -0.04 (-0.58%) | 59,023,580 |
| 30 Aug 2019 | CNY | 6.59 | 7.14 | 6.51 | 6.9 | 6.9 | +0.25 (+3.76%) | 98,356,443 |
| 29 Aug 2019 | CNY | 6.59 | 6.7 | 6.55 | 6.65 | 6.65 | +0.06 (+0.91%) | 36,085,839 |
| 28 Aug 2019 | CNY | 6.68 | 6.73 | 6.58 | 6.59 | 6.59 | -0.14 (-2.08%) | 40,599,300 |
| 27 Aug 2019 | CNY | 6.68 | 6.81 | 6.51 | 6.73 | 6.73 | -0.03 (-0.44%) | 63,613,111 |
