| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.47 | 6.49 | 6.28 | 6.32 | 6.32 | -0.14 (-2.17%) | 68,744,616 |
| 22 Oct 2019 | CNY | 6.41 | 6.49 | 6.36 | 6.46 | 6.46 | +0.01 (+0.16%) | 63,199,200 |
| 21 Oct 2019 | CNY | 6.58 | 6.58 | 6.35 | 6.45 | 6.45 | -0.12 (-1.83%) | 76,359,301 |
| 18 Oct 2019 | CNY | 6.84 | 6.85 | 6.56 | 6.57 | 6.57 | -0.23 (-3.38%) | 108,664,302 |
| 17 Oct 2019 | CNY | 6.75 | 7.05 | 6.75 | 6.8 | 6.8 | +0.04 (+0.59%) | 129,656,816 |
| 16 Oct 2019 | CNY | 6.92 | 7.02 | 6.72 | 6.76 | 6.76 | -0.11 (-1.60%) | 118,095,083 |
| 15 Oct 2019 | CNY | 6.78 | 6.95 | 6.72 | 6.87 | 6.87 | +0.05 (+0.73%) | 156,043,700 |
| 14 Oct 2019 | CNY | 6.62 | 7.1 | 6.56 | 6.82 | 6.82 | +0.36 (+5.57%) | 214,412,791 |
| 11 Oct 2019 | CNY | 6.37 | 6.55 | 6.26 | 6.46 | 6.46 | +0.13 (+2.05%) | 78,386,273 |
| 10 Oct 2019 | CNY | 6.33 | 6.4 | 6.29 | 6.33 | 6.33 | +0.02 (+0.32%) | 38,858,197 |
| 9 Oct 2019 | CNY | 6.25 | 6.32 | 6.14 | 6.31 | 6.31 | +0.02 (+0.32%) | 40,269,913 |
| 8 Oct 2019 | CNY | 6.35 | 6.4 | 6.26 | 6.29 | 6.29 | -0.07 (-1.10%) | 49,616,133 |
| 30 Sep 2019 | CNY | 6.65 | 6.65 | 6.35 | 6.36 | 6.36 | -0.33 (-4.93%) | 73,088,642 |
| 27 Sep 2019 | CNY | 6.63 | 6.7 | 6.51 | 6.69 | 6.69 | 0.0 (0.0%) | 108,135,723 |
| 26 Sep 2019 | CNY | 6.59 | 6.9 | 6.58 | 6.69 | 6.69 | +0.15 (+2.29%) | 180,888,089 |
| 25 Sep 2019 | CNY | 6.51 | 6.63 | 6.48 | 6.54 | 6.54 | -0.05 (-0.76%) | 60,433,923 |
| 24 Sep 2019 | CNY | 6.49 | 6.74 | 6.46 | 6.59 | 6.59 | +0.12 (+1.85%) | 88,551,020 |
| 23 Sep 2019 | CNY | 6.5 | 6.5 | 6.38 | 6.47 | 6.47 | -0.06 (-0.92%) | 36,745,301 |
| 20 Sep 2019 | CNY | 6.51 | 6.55 | 6.44 | 6.53 | 6.53 | +0.01 (+0.15%) | 52,376,266 |
| 19 Sep 2019 | CNY | 6.45 | 6.54 | 6.35 | 6.52 | 6.52 | +0.06 (+0.93%) | 70,177,287 |
| 18 Sep 2019 | CNY | 6.55 | 6.6 | 6.45 | 6.46 | 6.46 | -0.09 (-1.37%) | 53,888,562 |
| 17 Sep 2019 | CNY | 6.75 | 6.78 | 6.54 | 6.55 | 6.55 | -0.26 (-3.82%) | 83,882,320 |
| 16 Sep 2019 | CNY | 6.95 | 6.98 | 6.72 | 6.81 | 6.81 | -0.13 (-1.87%) | 90,686,924 |
| 12 Sep 2019 | CNY | 6.92 | 6.96 | 6.81 | 6.94 | 6.94 | +0.03 (+0.43%) | 94,400,246 |
| 11 Sep 2019 | CNY | 6.9 | 6.98 | 6.78 | 6.91 | 6.91 | +0.09 (+1.32%) | 145,844,772 |
| 10 Sep 2019 | CNY | 6.72 | 6.95 | 6.62 | 6.82 | 6.82 | +0.06 (+0.89%) | 130,078,894 |
| 9 Sep 2019 | CNY | 6.86 | 6.89 | 6.69 | 6.76 | 6.76 | +0.08 (+1.20%) | 114,679,108 |
| 6 Sep 2019 | CNY | 6.77 | 6.81 | 6.58 | 6.68 | 6.68 | +0.01 (+0.15%) | 106,265,679 |
| 5 Sep 2019 | CNY | 6.59 | 7.06 | 6.59 | 6.67 | 6.67 | +0.16 (+2.46%) | 224,515,252 |
| 4 Sep 2019 | CNY | 6.38 | 6.6 | 6.35 | 6.51 | 6.51 | +0.08 (+1.24%) | 125,845,555 |
