| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 6.3364 | 6.3546 | 6.2636 | 6.3455 | 6.3455 | 0.0 (0.0%) | 3,631,117 |
| 14 Oct 2019 | CNY | 6.3273 | 6.3818 | 6.3 | 6.3455 | 6.3455 | +0.1 (+1.60%) | 4,341,459 |
| 11 Oct 2019 | CNY | 6.2727 | 6.3 | 6.1909 | 6.2455 | 6.2455 | -0.054 (-0.87%) | 2,996,115 |
| 10 Oct 2019 | CNY | 6.2455 | 6.3091 | 6.2182 | 6.3 | 6.3 | +0.045 (+0.73%) | 3,026,617 |
| 9 Oct 2019 | CNY | 6.2727 | 6.2727 | 6.1182 | 6.2546 | 6.2546 | +0.055 (+0.88%) | 3,089,471 |
| 8 Oct 2019 | CNY | 6.2091 | 6.3091 | 6.1909 | 6.2 | 6.2 | -0.036 (-0.58%) | 2,643,080 |
| 30 Sep 2019 | CNY | 6.2727 | 6.3818 | 6.2 | 6.2364 | 6.2364 | -0.045 (-0.72%) | 4,868,842 |
| 27 Sep 2019 | CNY | 6.0455 | 6.3455 | 6.0455 | 6.2818 | 6.2818 | +0.273 (+4.54%) | 9,276,267 |
| 26 Sep 2019 | CNY | 6.3818 | 6.4364 | 6.0091 | 6.0091 | 6.0091 | -0.382 (-5.97%) | 8,823,848 |
| 25 Sep 2019 | CNY | 6.4727 | 6.5091 | 6.3636 | 6.3909 | 6.3909 | -0.127 (-1.95%) | 5,054,090 |
| 24 Sep 2019 | CNY | 6.5091 | 6.5545 | 6.4182 | 6.5182 | 6.5182 | +0.009 (+0.14%) | 5,469,054 |
| 23 Sep 2019 | CNY | 6.4727 | 6.5273 | 6.2818 | 6.5091 | 6.5091 | +0.036 (+0.56%) | 7,765,254 |
| 20 Sep 2019 | CNY | 6.4818 | 6.5818 | 6.4636 | 6.4727 | 6.4727 | -0.045 (-0.70%) | 5,403,873 |
| 19 Sep 2019 | CNY | 6.4727 | 6.5182 | 6.4455 | 6.5182 | 6.5182 | +0.055 (+0.84%) | 5,307,553 |
| 18 Sep 2019 | CNY | 6.5 | 6.5182 | 6.4546 | 6.4636 | 6.4636 | -0.036 (-0.56%) | 4,586,230 |
| 17 Sep 2019 | CNY | 6.6364 | 6.6364 | 6.3909 | 6.5 | 6.5 | -0.109 (-1.65%) | 8,860,263 |
| 16 Sep 2019 | CNY | 6.6 | 6.7 | 6.5364 | 6.6091 | 6.6091 | +0.027 (+0.41%) | 7,990,167 |
| 12 Sep 2019 | CNY | 6.5091 | 6.5818 | 6.4636 | 6.5818 | 6.5818 | +0.082 (+1.26%) | 5,581,237 |
| 11 Sep 2019 | CNY | 6.6182 | 6.6545 | 6.4818 | 6.5 | 6.5 | -0.127 (-1.92%) | 10,171,590 |
| 10 Sep 2019 | CNY | 6.6545 | 6.8091 | 6.5909 | 6.6273 | 6.6273 | 0.0 (0.0%) | 16,149,936 |
| 9 Sep 2019 | CNY | 6.5455 | 6.6364 | 6.4909 | 6.6273 | 6.6273 | +0.136 (+2.10%) | 12,653,544 |
| 6 Sep 2019 | CNY | 6.5273 | 6.5545 | 6.4636 | 6.4909 | 6.4909 | -0.036 (-0.56%) | 9,285,351 |
| 5 Sep 2019 | CNY | 6.5364 | 6.6182 | 6.5 | 6.5273 | 6.5273 | +0.009 (+0.14%) | 15,784,540 |
| 4 Sep 2019 | CNY | 6.6 | 6.6182 | 6.4546 | 6.5182 | 6.5182 | -0.127 (-1.92%) | 14,263,394 |
| 3 Sep 2019 | CNY | 6.5909 | 6.7636 | 6.5 | 6.6455 | 6.6455 | -0.018 (-0.27%) | 23,934,797 |
| 2 Sep 2019 | CNY | 6.4091 | 6.7273 | 6.4091 | 6.6636 | 6.6636 | +0.127 (+1.95%) | 29,936,272 |
| 30 Aug 2019 | CNY | 6.2455 | 6.8364 | 6.1818 | 6.5364 | 6.5364 | +0.318 (+5.12%) | 36,512,560 |
| 29 Aug 2019 | CNY | 6.2546 | 6.3455 | 6.1909 | 6.2182 | 6.2182 | -0.164 (-2.56%) | 11,320,711 |
| 28 Aug 2019 | CNY | 6.2727 | 6.5455 | 6.2 | 6.3818 | 6.3818 | +0.2 (+3.24%) | 22,705,065 |
| 27 Aug 2019 | CNY | 6.0545 | 6.1818 | 6.0455 | 6.1818 | 6.1818 | +0.145 (+2.41%) | 7,724,984 |
