| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 5.66 | 5.85 | 5.63 | 5.79 | 5.79 | +0.16 (+2.84%) | 29,369,215 |
| 21 Oct 2019 | CNY | 5.68 | 5.7 | 5.52 | 5.63 | 5.63 | -0.03 (-0.53%) | 19,317,184 |
| 18 Oct 2019 | CNY | 5.86 | 5.9 | 5.64 | 5.66 | 5.66 | -0.2 (-3.41%) | 31,930,672 |
| 17 Oct 2019 | CNY | 5.88 | 5.92 | 5.79 | 5.86 | 5.86 | -0.06 (-1.01%) | 26,455,867 |
| 16 Oct 2019 | CNY | 5.95 | 6.05 | 5.91 | 5.92 | 5.92 | +0.01 (+0.17%) | 30,929,714 |
| 15 Oct 2019 | CNY | 6.01 | 6.04 | 5.91 | 5.91 | 5.91 | -0.18 (-2.96%) | 40,444,099 |
| 14 Oct 2019 | CNY | 6.01 | 6.13 | 5.89 | 6.09 | 6.09 | -0.04 (-0.65%) | 95,247,541 |
| 11 Oct 2019 | CNY | 5.65 | 6.2 | 5.55 | 6.13 | 6.13 | +0.49 (+8.69%) | 120,846,340 |
| 10 Oct 2019 | CNY | 5.53 | 5.66 | 5.5 | 5.64 | 5.64 | +0.12 (+2.17%) | 27,102,090 |
| 9 Oct 2019 | CNY | 5.47 | 5.52 | 5.37 | 5.52 | 5.52 | +0.01 (+0.18%) | 23,333,056 |
| 8 Oct 2019 | CNY | 5.59 | 5.66 | 5.5 | 5.51 | 5.51 | -0.05 (-0.90%) | 21,257,096 |
| 30 Sep 2019 | CNY | 5.65 | 5.72 | 5.54 | 5.56 | 5.56 | -0.12 (-2.11%) | 22,849,953 |
| 27 Sep 2019 | CNY | 5.59 | 5.8 | 5.59 | 5.68 | 5.68 | +0.1 (+1.79%) | 29,520,430 |
| 26 Sep 2019 | CNY | 5.87 | 5.92 | 5.56 | 5.58 | 5.58 | -0.29 (-4.94%) | 49,280,171 |
| 25 Sep 2019 | CNY | 6.05 | 6.08 | 5.83 | 5.87 | 5.87 | -0.25 (-4.08%) | 46,378,856 |
| 24 Sep 2019 | CNY | 6.02 | 6.18 | 6.01 | 6.12 | 6.12 | +0.07 (+1.16%) | 47,718,265 |
| 23 Sep 2019 | CNY | 6.18 | 6.18 | 5.98 | 6.05 | 6.05 | -0.13 (-2.10%) | 44,480,774 |
| 20 Sep 2019 | CNY | 6.13 | 6.22 | 6.03 | 6.18 | 6.18 | +0.05 (+0.82%) | 54,317,624 |
| 19 Sep 2019 | CNY | 6.01 | 6.13 | 6.01 | 6.13 | 6.13 | +0.11 (+1.83%) | 39,386,375 |
| 18 Sep 2019 | CNY | 6.06 | 6.12 | 5.98 | 6.02 | 6.02 | -0.04 (-0.66%) | 40,192,747 |
| 17 Sep 2019 | CNY | 6.2 | 6.24 | 5.97 | 6.06 | 6.06 | -0.29 (-4.57%) | 89,683,034 |
| 16 Sep 2019 | CNY | 6.29 | 6.44 | 6.19 | 6.35 | 6.35 | -0.01 (-0.16%) | 79,637,881 |
| 12 Sep 2019 | CNY | 6.4 | 6.55 | 6.33 | 6.36 | 6.36 | +0.13 (+2.09%) | 117,863,186 |
| 11 Sep 2019 | CNY | 6.6 | 6.6 | 6.19 | 6.23 | 6.23 | -0.3 (-4.59%) | 112,296,860 |
| 10 Sep 2019 | CNY | 6.37 | 6.76 | 6.34 | 6.53 | 6.53 | +0.15 (+2.35%) | 146,301,320 |
| 9 Sep 2019 | CNY | 6.33 | 6.48 | 6.13 | 6.38 | 6.38 | +0.17 (+2.74%) | 128,397,850 |
| 6 Sep 2019 | CNY | 6.14 | 6.49 | 6.04 | 6.21 | 6.21 | +0.15 (+2.48%) | 134,574,905 |
| 5 Sep 2019 | CNY | 6.07 | 6.27 | 5.99 | 6.06 | 6.06 | +0.04 (+0.66%) | 140,164,019 |
| 4 Sep 2019 | CNY | 6.19 | 6.19 | 5.94 | 6.02 | 6.02 | +0.08 (+1.35%) | 189,406,757 |
| 3 Sep 2019 | CNY | 5.45 | 5.94 | 5.41 | 5.94 | 5.94 | +0.54 (+10%) | 58,324,896 |
