| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.8 | 5.81 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 5,683,340 |
| 14 Oct 2019 | CNY | 5.64 | 5.82 | 5.61 | 5.78 | 5.78 | +0.17 (+3.03%) | 10,408,596 |
| 11 Oct 2019 | CNY | 5.52 | 5.67 | 5.49 | 5.61 | 5.61 | +0.05 (+0.90%) | 7,080,331 |
| 10 Oct 2019 | CNY | 5.53 | 5.6 | 5.42 | 5.56 | 5.56 | -0.04 (-0.71%) | 11,880,811 |
| 9 Oct 2019 | CNY | 5.52 | 5.61 | 5.45 | 5.6 | 5.6 | +0.08 (+1.45%) | 6,458,624 |
| 8 Oct 2019 | CNY | 5.53 | 5.6 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 5,751,982 |
| 30 Sep 2019 | CNY | 5.44 | 5.67 | 5.42 | 5.53 | 5.53 | +0.11 (+2.03%) | 11,100,000 |
| 27 Sep 2019 | CNY | 5.18 | 5.44 | 5.18 | 5.42 | 5.42 | +0.21 (+4.03%) | 14,295,494 |
| 26 Sep 2019 | CNY | 5.29 | 5.34 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 7,295,201 |
| 25 Sep 2019 | CNY | 5.44 | 5.44 | 5.23 | 5.24 | 5.24 | -0.19 (-3.50%) | 6,956,200 |
| 24 Sep 2019 | CNY | 5.45 | 5.5 | 5.42 | 5.43 | 5.43 | -0.02 (-0.37%) | 5,074,330 |
| 23 Sep 2019 | CNY | 5.54 | 5.55 | 5.44 | 5.45 | 5.45 | -0.09 (-1.62%) | 6,317,143 |
| 20 Sep 2019 | CNY | 5.54 | 5.59 | 5.47 | 5.54 | 5.54 | +0.01 (+0.18%) | 6,156,400 |
| 19 Sep 2019 | CNY | 5.6 | 5.6 | 5.46 | 5.53 | 5.53 | -0.06 (-1.07%) | 7,036,220 |
| 18 Sep 2019 | CNY | 5.52 | 5.69 | 5.51 | 5.59 | 5.59 | +0.11 (+2.01%) | 6,687,560 |
| 17 Sep 2019 | CNY | 5.68 | 5.68 | 5.46 | 5.48 | 5.48 | -0.22 (-3.86%) | 8,784,097 |
| 16 Sep 2019 | CNY | 5.77 | 5.79 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 6,392,514 |
| 12 Sep 2019 | CNY | 5.85 | 5.86 | 5.66 | 5.75 | 5.75 | -0.07 (-1.20%) | 9,924,225 |
| 11 Sep 2019 | CNY | 5.81 | 5.85 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 8,703,020 |
| 10 Sep 2019 | CNY | 5.85 | 5.86 | 5.74 | 5.79 | 5.79 | -0.07 (-1.19%) | 9,047,809 |
| 9 Sep 2019 | CNY | 5.82 | 5.87 | 5.76 | 5.86 | 5.86 | +0.07 (+1.21%) | 9,258,259 |
| 6 Sep 2019 | CNY | 5.69 | 5.83 | 5.68 | 5.79 | 5.79 | +0.09 (+1.58%) | 9,624,287 |
| 5 Sep 2019 | CNY | 5.68 | 5.87 | 5.63 | 5.7 | 5.7 | -0.01 (-0.18%) | 15,341,750 |
| 4 Sep 2019 | CNY | 5.55 | 5.73 | 5.46 | 5.71 | 5.71 | +0.2 (+3.63%) | 14,062,043 |
| 3 Sep 2019 | CNY | 5.46 | 5.53 | 5.39 | 5.51 | 5.51 | +0.01 (+0.18%) | 9,611,799 |
| 2 Sep 2019 | CNY | 5.26 | 5.53 | 5.26 | 5.5 | 5.5 | +0.24 (+4.56%) | 16,180,302 |
| 30 Aug 2019 | CNY | 5.23 | 5.29 | 5.17 | 5.26 | 5.26 | +0.04 (+0.77%) | 7,461,532 |
| 29 Aug 2019 | CNY | 5.29 | 5.29 | 5.21 | 5.22 | 5.22 | -0.01 (-0.19%) | 7,059,920 |
| 28 Aug 2019 | CNY | 5.34 | 5.34 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 5,795,818 |
| 27 Aug 2019 | CNY | 5.21 | 5.34 | 5.16 | 5.28 | 5.28 | +0.09 (+1.73%) | 9,318,962 |
