| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 5.08 | 5.14 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 2,188,900 |
| 15 Oct 2019 | CNY | 5.19 | 5.2 | 5.09 | 5.09 | 5.09 | -0.1 (-1.93%) | 2,904,450 |
| 14 Oct 2019 | CNY | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | +0.09 (+1.76%) | 4,291,800 |
| 11 Oct 2019 | CNY | 5.17 | 5.17 | 5.06 | 5.1 | 5.1 | -0.05 (-0.97%) | 3,251,586 |
| 10 Oct 2019 | CNY | 5.17 | 5.18 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 3,402,742 |
| 9 Oct 2019 | CNY | 5.11 | 5.14 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 3,109,144 |
| 8 Oct 2019 | CNY | 5.15 | 5.21 | 5.11 | 5.11 | 5.11 | -0.05 (-0.97%) | 3,042,125 |
| 30 Sep 2019 | CNY | 5.23 | 5.3 | 5.15 | 5.16 | 5.16 | -0.07 (-1.34%) | 2,625,996 |
| 27 Sep 2019 | CNY | 5.28 | 5.33 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 4,101,193 |
| 26 Sep 2019 | CNY | 5.5 | 5.54 | 5.22 | 5.23 | 5.23 | -0.27 (-4.91%) | 6,953,950 |
| 25 Sep 2019 | CNY | 5.7 | 5.7 | 5.5 | 5.5 | 5.5 | -0.27 (-4.68%) | 9,333,552 |
| 24 Sep 2019 | CNY | 5.71 | 5.89 | 5.67 | 5.77 | 5.77 | -0.14 (-2.37%) | 16,361,550 |
| 23 Sep 2019 | CNY | 5.96 | 6.17 | 5.73 | 5.91 | 5.91 | +0.29 (+5.16%) | 27,537,156 |
| 20 Sep 2019 | CNY | 5.87 | 6.06 | 5.6 | 5.62 | 5.62 | +0.11 (+2.00%) | 10,582,200 |
| 19 Sep 2019 | CNY | 5.43 | 5.51 | 5.38 | 5.51 | 5.51 | +0.1 (+1.85%) | 4,175,450 |
| 18 Sep 2019 | CNY | 5.43 | 5.47 | 5.37 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,668,003 |
| 17 Sep 2019 | CNY | 5.6 | 5.68 | 5.41 | 5.43 | 5.43 | -0.2 (-3.55%) | 6,194,750 |
| 16 Sep 2019 | CNY | 5.6 | 5.75 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 7,128,550 |
| 12 Sep 2019 | CNY | 5.68 | 5.69 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 8,176,153 |
| 11 Sep 2019 | CNY | 5.68 | 6.01 | 5.59 | 5.72 | 5.72 | +0.1 (+1.78%) | 14,601,809 |
| 10 Sep 2019 | CNY | 5.63 | 5.66 | 5.56 | 5.62 | 5.62 | -0.04 (-0.71%) | 6,295,556 |
| 9 Sep 2019 | CNY | 5.59 | 5.68 | 5.54 | 5.66 | 5.66 | +0.08 (+1.43%) | 10,002,600 |
| 6 Sep 2019 | CNY | 5.54 | 5.64 | 5.41 | 5.58 | 5.58 | +0.09 (+1.64%) | 8,060,193 |
| 5 Sep 2019 | CNY | 5.44 | 5.58 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 8,414,846 |
| 4 Sep 2019 | CNY | 5.48 | 5.58 | 5.41 | 5.46 | 5.46 | -0.06 (-1.09%) | 7,620,650 |
| 3 Sep 2019 | CNY | 5.31 | 5.73 | 5.31 | 5.52 | 5.52 | +0.19 (+3.56%) | 10,421,250 |
| 2 Sep 2019 | CNY | 5.21 | 5.37 | 5.21 | 5.33 | 5.33 | +0.02 (+0.38%) | 4,458,253 |
| 30 Aug 2019 | CNY | 5.35 | 5.44 | 5.23 | 5.31 | 5.31 | -0.05 (-0.93%) | 5,450,853 |
| 29 Aug 2019 | CNY | 5.54 | 5.54 | 5.34 | 5.36 | 5.36 | -0.12 (-2.19%) | 5,862,750 |
| 28 Aug 2019 | CNY | 5.46 | 5.64 | 5.43 | 5.48 | 5.48 | -0.05 (-0.90%) | 9,748,350 |
