| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.72 | 5.78 | 5.63 | 5.77 | 5.77 | +0.03 (+0.52%) | 9,777,202 |
| 14 Oct 2019 | CNY | 5.72 | 5.76 | 5.68 | 5.74 | 5.74 | +0.06 (+1.06%) | 10,452,402 |
| 11 Oct 2019 | CNY | 5.72 | 5.75 | 5.65 | 5.68 | 5.68 | -0.04 (-0.70%) | 10,980,800 |
| 10 Oct 2019 | CNY | 5.77 | 5.78 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 8,165,111 |
| 9 Oct 2019 | CNY | 5.66 | 5.8 | 5.66 | 5.77 | 5.77 | +0.12 (+2.12%) | 8,457,777 |
| 8 Oct 2019 | CNY | 5.63 | 5.78 | 5.59 | 5.65 | 5.65 | -0.09 (-1.57%) | 12,094,536 |
| 30 Sep 2019 | CNY | 5.77 | 5.79 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,854,354 |
| 27 Sep 2019 | CNY | 5.78 | 5.83 | 5.75 | 5.76 | 5.76 | 0.0 (0.0%) | 8,589,400 |
| 26 Sep 2019 | CNY | 5.84 | 5.86 | 5.75 | 5.76 | 5.76 | -0.09 (-1.54%) | 10,701,425 |
| 25 Sep 2019 | CNY | 5.95 | 5.95 | 5.77 | 5.85 | 5.85 | -0.12 (-2.01%) | 14,593,987 |
| 24 Sep 2019 | CNY | 6.09 | 6.11 | 5.95 | 5.97 | 5.97 | -0.14 (-2.29%) | 22,531,400 |
| 23 Sep 2019 | CNY | 6.18 | 6.18 | 6.07 | 6.11 | 6.11 | -0.07 (-1.13%) | 9,509,662 |
| 20 Sep 2019 | CNY | 6.21 | 6.28 | 6.18 | 6.18 | 6.18 | -0.02 (-0.32%) | 19,718,966 |
| 19 Sep 2019 | CNY | 6.3 | 6.31 | 6.15 | 6.2 | 6.2 | -0.08 (-1.27%) | 12,217,621 |
| 18 Sep 2019 | CNY | 6.39 | 6.42 | 6.23 | 6.28 | 6.28 | -0.1 (-1.57%) | 16,352,478 |
| 17 Sep 2019 | CNY | 6.56 | 6.6 | 6.33 | 6.38 | 6.38 | -0.18 (-2.74%) | 17,591,448 |
| 16 Sep 2019 | CNY | 6.69 | 6.71 | 6.53 | 6.56 | 6.56 | -0.07 (-1.06%) | 13,822,060 |
| 12 Sep 2019 | CNY | 6.58 | 6.74 | 6.55 | 6.63 | 6.63 | 0.0 (0.0%) | 19,240,049 |
| 11 Sep 2019 | CNY | 6.69 | 6.7 | 6.55 | 6.63 | 6.63 | -0.07 (-1.04%) | 16,069,096 |
| 10 Sep 2019 | CNY | 6.61 | 6.84 | 6.6 | 6.7 | 6.7 | +0.09 (+1.36%) | 27,314,843 |
| 9 Sep 2019 | CNY | 6.63 | 6.65 | 6.53 | 6.61 | 6.61 | +0.02 (+0.30%) | 16,788,400 |
| 6 Sep 2019 | CNY | 6.54 | 6.68 | 6.51 | 6.59 | 6.59 | +0.05 (+0.76%) | 17,837,488 |
| 5 Sep 2019 | CNY | 6.4 | 6.65 | 6.34 | 6.54 | 6.54 | +0.14 (+2.19%) | 23,390,629 |
| 4 Sep 2019 | CNY | 6.22 | 6.44 | 6.15 | 6.4 | 6.4 | +0.23 (+3.73%) | 25,441,444 |
| 3 Sep 2019 | CNY | 6.05 | 6.2 | 6.03 | 6.17 | 6.17 | +0.09 (+1.48%) | 10,994,722 |
| 2 Sep 2019 | CNY | 6.01 | 6.11 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 6,698,080 |
| 30 Aug 2019 | CNY | 6.06 | 6.11 | 6.02 | 6.04 | 6.04 | -0.01 (-0.17%) | 9,284,856 |
| 29 Aug 2019 | CNY | 6.06 | 6.12 | 6.05 | 6.05 | 6.05 | -0.06 (-0.98%) | 6,650,672 |
| 28 Aug 2019 | CNY | 6.07 | 6.11 | 6.05 | 6.11 | 6.11 | +0.02 (+0.33%) | 6,043,028 |
| 27 Aug 2019 | CNY | 6.08 | 6.15 | 6.05 | 6.09 | 6.09 | +0.07 (+1.16%) | 8,014,742 |
