| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 736,971 |
| 8 Oct 2019 | CNY | 5.51 | 5.55 | 5.5 | 5.54 | 5.54 | +0.02 (+0.36%) | 837,637 |
| 30 Sep 2019 | CNY | 5.54 | 5.54 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 745,210 |
| 27 Sep 2019 | CNY | 5.5 | 5.54 | 5.5 | 5.53 | 5.53 | +0.03 (+0.55%) | 760,671 |
| 26 Sep 2019 | CNY | 5.56 | 5.6 | 5.43 | 5.5 | 5.5 | -0.08 (-1.43%) | 3,136,208 |
| 25 Sep 2019 | CNY | 5.71 | 5.71 | 5.5 | 5.58 | 5.58 | -0.21 (-3.63%) | 3,553,598 |
| 24 Sep 2019 | CNY | 5.75 | 5.79 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,514,214 |
| 23 Sep 2019 | CNY | 5.72 | 5.75 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 2,157,831 |
| 20 Sep 2019 | CNY | 5.7 | 5.79 | 5.68 | 5.75 | 5.75 | +0.01 (+0.17%) | 2,345,685 |
| 19 Sep 2019 | CNY | 5.66 | 5.75 | 5.59 | 5.74 | 5.74 | +0.19 (+3.42%) | 3,374,107 |
| 18 Sep 2019 | CNY | 5.48 | 5.64 | 5.48 | 5.55 | 5.55 | +0.07 (+1.28%) | 1,308,860 |
| 17 Sep 2019 | CNY | 5.57 | 5.59 | 5.45 | 5.48 | 5.48 | -0.1 (-1.79%) | 1,540,030 |
| 16 Sep 2019 | CNY | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 1,289,155 |
| 12 Sep 2019 | CNY | 5.54 | 5.68 | 5.53 | 5.65 | 5.65 | +0.13 (+2.36%) | 2,487,691 |
| 11 Sep 2019 | CNY | 5.52 | 5.56 | 5.49 | 5.52 | 5.52 | -0.01 (-0.18%) | 796,860 |
| 10 Sep 2019 | CNY | 5.51 | 5.56 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 1,140,316 |
| 9 Sep 2019 | CNY | 5.44 | 5.54 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 1,240,843 |
| 6 Sep 2019 | CNY | 5.46 | 5.46 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 644,020 |
| 5 Sep 2019 | CNY | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | +0.03 (+0.55%) | 1,747,610 |
| 4 Sep 2019 | CNY | 5.37 | 5.42 | 5.36 | 5.42 | 5.42 | +0.05 (+0.93%) | 1,094,210 |
| 3 Sep 2019 | CNY | 5.41 | 5.41 | 5.36 | 5.37 | 5.37 | -0.04 (-0.74%) | 1,431,423 |
| 2 Sep 2019 | CNY | 5.4 | 5.42 | 5.37 | 5.41 | 5.41 | +0.02 (+0.37%) | 1,563,714 |
| 30 Aug 2019 | CNY | 5.47 | 5.47 | 5.37 | 5.39 | 5.39 | -0.03 (-0.55%) | 935,470 |
| 29 Aug 2019 | CNY | 5.49 | 5.53 | 5.38 | 5.42 | 5.42 | -0.18 (-3.21%) | 2,810,021 |
| 28 Aug 2019 | CNY | 5.6 | 5.6 | 5.42 | 5.6 | 5.6 | +0.27 (+5.07%) | 4,645,703 |
| 27 Aug 2019 | CNY | 5.29 | 5.35 | 5.26 | 5.33 | 5.33 | +0.06 (+1.14%) | 1,280,627 |
| 26 Aug 2019 | CNY | 5.21 | 5.29 | 5.17 | 5.27 | 5.27 | -0.01 (-0.19%) | 512,783 |
| 23 Aug 2019 | CNY | 5.32 | 5.35 | 5.28 | 5.28 | 5.28 | -0.07 (-1.31%) | 1,197,570 |
| 22 Aug 2019 | CNY | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,254,802 |
| 21 Aug 2019 | CNY | 5.32 | 5.32 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 650,596 |
