| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.9 | 5.91 | 5.67 | 5.71 | 5.71 | -0.19 (-3.22%) | 40,719,739 |
| 14 Oct 2019 | CNY | 5.85 | 5.96 | 5.82 | 5.9 | 5.9 | +0.12 (+2.08%) | 43,759,297 |
| 11 Oct 2019 | CNY | 5.89 | 5.89 | 5.71 | 5.78 | 5.78 | -0.1 (-1.70%) | 41,663,386 |
| 10 Oct 2019 | CNY | 5.81 | 5.88 | 5.75 | 5.88 | 5.88 | +0.07 (+1.20%) | 42,283,834 |
| 9 Oct 2019 | CNY | 5.68 | 5.82 | 5.62 | 5.81 | 5.81 | +0.09 (+1.57%) | 33,609,897 |
| 8 Oct 2019 | CNY | 5.85 | 5.92 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 33,106,643 |
| 30 Sep 2019 | CNY | 6.06 | 6.13 | 5.8 | 5.8 | 5.8 | -0.27 (-4.45%) | 47,588,137 |
| 27 Sep 2019 | CNY | 5.97 | 6.16 | 5.96 | 6.07 | 6.07 | +0.13 (+2.19%) | 45,284,371 |
| 26 Sep 2019 | CNY | 6.25 | 6.29 | 5.9 | 5.94 | 5.94 | -0.3 (-4.81%) | 69,246,459 |
| 25 Sep 2019 | CNY | 6.58 | 6.62 | 6.22 | 6.24 | 6.24 | -0.44 (-6.59%) | 105,878,407 |
| 24 Sep 2019 | CNY | 6.46 | 6.72 | 6.39 | 6.68 | 6.68 | +0.21 (+3.25%) | 134,474,288 |
| 23 Sep 2019 | CNY | 6.51 | 6.55 | 6.29 | 6.47 | 6.47 | +0.05 (+0.78%) | 74,944,110 |
| 20 Sep 2019 | CNY | 6.52 | 6.57 | 6.39 | 6.42 | 6.42 | -0.09 (-1.38%) | 77,696,126 |
| 19 Sep 2019 | CNY | 6.34 | 6.58 | 6.31 | 6.51 | 6.51 | +0.21 (+3.33%) | 97,081,239 |
| 18 Sep 2019 | CNY | 6.36 | 6.41 | 6.18 | 6.3 | 6.3 | -0.04 (-0.63%) | 75,720,309 |
| 17 Sep 2019 | CNY | 6.52 | 6.53 | 6.26 | 6.34 | 6.34 | -0.25 (-3.79%) | 98,300,394 |
| 16 Sep 2019 | CNY | 6.56 | 6.74 | 6.44 | 6.59 | 6.59 | +0.07 (+1.07%) | 111,376,403 |
| 12 Sep 2019 | CNY | 6.56 | 6.59 | 6.43 | 6.52 | 6.52 | +0.04 (+0.62%) | 72,556,963 |
| 11 Sep 2019 | CNY | 6.55 | 6.68 | 6.42 | 6.48 | 6.48 | +0.01 (+0.15%) | 114,682,880 |
| 10 Sep 2019 | CNY | 6.6 | 6.72 | 6.38 | 6.47 | 6.47 | -0.02 (-0.31%) | 194,738,572 |
| 9 Sep 2019 | CNY | 5.99 | 6.49 | 5.93 | 6.49 | 6.49 | +0.59 (+10%) | 143,818,694 |
| 6 Sep 2019 | CNY | 5.92 | 6.08 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 90,943,723 |
| 5 Sep 2019 | CNY | 5.73 | 6.08 | 5.64 | 5.87 | 5.87 | +0.2 (+3.53%) | 133,262,024 |
| 4 Sep 2019 | CNY | 5.64 | 5.69 | 5.53 | 5.67 | 5.67 | +0.05 (+0.89%) | 54,029,720 |
| 3 Sep 2019 | CNY | 5.44 | 5.64 | 5.41 | 5.62 | 5.62 | +0.22 (+4.07%) | 62,893,737 |
| 2 Sep 2019 | CNY | 5.22 | 5.43 | 5.15 | 5.4 | 5.4 | +0.16 (+3.05%) | 45,892,675 |
| 30 Aug 2019 | CNY | 5.56 | 5.58 | 5.23 | 5.24 | 5.24 | -0.28 (-5.07%) | 66,452,639 |
| 29 Aug 2019 | CNY | 5.53 | 5.59 | 5.45 | 5.52 | 5.52 | +0.01 (+0.18%) | 36,649,922 |
| 28 Aug 2019 | CNY | 5.55 | 5.59 | 5.44 | 5.51 | 5.51 | -0.05 (-0.90%) | 43,368,769 |
| 27 Aug 2019 | CNY | 5.59 | 5.68 | 5.55 | 5.56 | 5.56 | +0.02 (+0.36%) | 58,401,696 |
