| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.22 | 6.26 | 6.13 | 6.15 | 6.15 | -0.08 (-1.28%) | 6,045,200 |
| 22 Oct 2019 | CNY | 6.18 | 6.26 | 6.11 | 6.23 | 6.23 | +0.06 (+0.97%) | 7,250,100 |
| 21 Oct 2019 | CNY | 6.22 | 6.24 | 6.06 | 6.17 | 6.17 | -0.07 (-1.12%) | 7,040,800 |
| 18 Oct 2019 | CNY | 6.39 | 6.47 | 6.23 | 6.24 | 6.24 | -0.13 (-2.04%) | 9,780,481 |
| 17 Oct 2019 | CNY | 6.44 | 6.46 | 6.33 | 6.37 | 6.37 | -0.06 (-0.93%) | 8,031,000 |
| 16 Oct 2019 | CNY | 6.41 | 6.63 | 6.4 | 6.43 | 6.43 | +0.08 (+1.26%) | 15,019,468 |
| 15 Oct 2019 | CNY | 6.52 | 6.52 | 6.33 | 6.35 | 6.35 | -0.17 (-2.61%) | 11,006,378 |
| 14 Oct 2019 | CNY | 6.59 | 6.59 | 6.43 | 6.52 | 6.52 | -0.01 (-0.15%) | 18,638,857 |
| 11 Oct 2019 | CNY | 6.22 | 6.79 | 6.22 | 6.53 | 6.53 | +0.33 (+5.32%) | 30,408,709 |
| 10 Oct 2019 | CNY | 6.18 | 6.28 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 7,634,890 |
| 9 Oct 2019 | CNY | 6.08 | 6.19 | 6.05 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,167,234 |
| 8 Oct 2019 | CNY | 6.06 | 6.26 | 6.03 | 6.11 | 6.11 | +0.1 (+1.66%) | 12,091,257 |
| 30 Sep 2019 | CNY | 6.03 | 6.08 | 5.9 | 6.01 | 6.01 | -0.01 (-0.17%) | 5,970,100 |
| 27 Sep 2019 | CNY | 5.98 | 6.08 | 5.98 | 6.02 | 6.02 | +0.04 (+0.67%) | 6,109,565 |
| 26 Sep 2019 | CNY | 6.14 | 6.17 | 5.98 | 5.98 | 5.98 | -0.14 (-2.29%) | 9,229,688 |
| 25 Sep 2019 | CNY | 6.26 | 6.33 | 6.11 | 6.12 | 6.12 | -0.13 (-2.08%) | 10,472,300 |
| 24 Sep 2019 | CNY | 6.34 | 6.38 | 6.25 | 6.25 | 6.25 | -0.09 (-1.42%) | 10,898,101 |
| 23 Sep 2019 | CNY | 6.52 | 6.52 | 6.31 | 6.34 | 6.34 | -0.2 (-3.06%) | 10,729,857 |
| 20 Sep 2019 | CNY | 6.6 | 6.63 | 6.47 | 6.54 | 6.54 | -0.05 (-0.76%) | 11,455,900 |
| 19 Sep 2019 | CNY | 6.58 | 6.6 | 6.48 | 6.59 | 6.59 | +0.04 (+0.61%) | 7,632,700 |
| 18 Sep 2019 | CNY | 6.59 | 6.69 | 6.53 | 6.55 | 6.55 | -0.01 (-0.15%) | 10,080,197 |
| 17 Sep 2019 | CNY | 6.76 | 6.78 | 6.51 | 6.56 | 6.56 | -0.24 (-3.53%) | 16,357,852 |
| 16 Sep 2019 | CNY | 6.77 | 6.85 | 6.71 | 6.8 | 6.8 | +0.05 (+0.74%) | 13,223,453 |
| 12 Sep 2019 | CNY | 6.71 | 6.81 | 6.7 | 6.75 | 6.75 | +0.04 (+0.60%) | 11,691,241 |
| 11 Sep 2019 | CNY | 6.78 | 6.91 | 6.69 | 6.71 | 6.71 | -0.11 (-1.61%) | 20,119,062 |
| 10 Sep 2019 | CNY | 6.69 | 6.87 | 6.58 | 6.82 | 6.82 | +0.16 (+2.40%) | 25,830,945 |
| 9 Sep 2019 | CNY | 6.5 | 6.67 | 6.5 | 6.66 | 6.66 | +0.2 (+3.10%) | 17,857,498 |
| 6 Sep 2019 | CNY | 6.47 | 6.54 | 6.38 | 6.46 | 6.46 | -0.01 (-0.15%) | 14,816,939 |
| 5 Sep 2019 | CNY | 6.45 | 6.65 | 6.39 | 6.47 | 6.47 | +0.04 (+0.62%) | 22,803,200 |
| 4 Sep 2019 | CNY | 6.29 | 6.45 | 6.23 | 6.43 | 6.43 | +0.15 (+2.39%) | 15,835,030 |
