| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 5.4042 | 5.8824 | 5.3955 | 5.6795 | 5.6795 | +0.287 (+5.32%) | 8,812,335 |
| 21 Oct 2019 | CNY | 5.4535 | 5.4535 | 5.3086 | 5.3926 | 5.3926 | -0.067 (-1.22%) | 1,457,112 |
| 18 Oct 2019 | CNY | 5.5259 | 5.581 | 5.4187 | 5.4593 | 5.4593 | -0.061 (-1.10%) | 1,815,571 |
| 17 Oct 2019 | CNY | 5.5694 | 5.6158 | 5.4912 | 5.5201 | 5.5201 | -0.07 (-1.25%) | 1,626,456 |
| 16 Oct 2019 | CNY | 5.581 | 5.6447 | 5.5607 | 5.5897 | 5.5897 | +0.009 (+0.16%) | 1,687,539 |
| 15 Oct 2019 | CNY | 5.5926 | 5.6042 | 5.5143 | 5.581 | 5.581 | +0.003 (+0.05%) | 1,705,139 |
| 14 Oct 2019 | CNY | 5.6187 | 5.7085 | 5.5578 | 5.5781 | 5.5781 | +0.015 (+0.26%) | 3,186,660 |
| 11 Oct 2019 | CNY | 5.5317 | 5.5926 | 5.5086 | 5.5636 | 5.5636 | +0.015 (+0.26%) | 2,657,615 |
| 10 Oct 2019 | CNY | 5.4245 | 5.5636 | 5.4245 | 5.5491 | 5.5491 | +0.125 (+2.30%) | 2,647,262 |
| 9 Oct 2019 | CNY | 5.3868 | 5.4303 | 5.3173 | 5.4245 | 5.4245 | +0.038 (+0.70%) | 1,681,672 |
| 8 Oct 2019 | CNY | 5.3955 | 5.468 | 5.3695 | 5.3868 | 5.3868 | -0.003 (-0.05%) | 1,999,592 |
| 30 Sep 2019 | CNY | 5.3057 | 5.5375 | 5.3057 | 5.3897 | 5.3897 | +0.087 (+1.64%) | 3,264,231 |
| 27 Sep 2019 | CNY | 5.268 | 5.3724 | 5.2536 | 5.3028 | 5.3028 | +0.043 (+0.83%) | 1,619,209 |
| 26 Sep 2019 | CNY | 5.5115 | 5.5115 | 5.2246 | 5.2594 | 5.2594 | -0.2 (-3.66%) | 2,538,062 |
| 25 Sep 2019 | CNY | 5.5491 | 5.5926 | 5.4419 | 5.4593 | 5.4593 | -0.136 (-2.43%) | 2,306,303 |
| 24 Sep 2019 | CNY | 5.5955 | 5.6476 | 5.5694 | 5.5955 | 5.5955 | 0.0 (0.0%) | 1,923,932 |
| 23 Sep 2019 | CNY | 5.6158 | 5.6679 | 5.5346 | 5.5955 | 5.5955 | -0.084 (-1.48%) | 2,477,818 |
| 20 Sep 2019 | CNY | 5.6216 | 5.6998 | 5.5578 | 5.6795 | 5.6795 | +0.061 (+1.08%) | 3,447,414 |
| 19 Sep 2019 | CNY | 5.4941 | 5.6563 | 5.4767 | 5.6187 | 5.6187 | +0.125 (+2.27%) | 3,241,717 |
| 18 Sep 2019 | CNY | 5.5259 | 5.5636 | 5.468 | 5.4941 | 5.4941 | 0.0 (0.0%) | 1,966,579 |
| 17 Sep 2019 | CNY | 5.6708 | 5.6708 | 5.4477 | 5.4941 | 5.4941 | -0.177 (-3.12%) | 2,936,801 |
| 16 Sep 2019 | CNY | 5.6795 | 5.6911 | 5.5665 | 5.6708 | 5.6708 | +0.067 (+1.19%) | 2,847,582 |
| 12 Sep 2019 | CNY | 5.6245 | 5.6563 | 5.5491 | 5.6042 | 5.6042 | 0.0 (0.0%) | 1,895,634 |
| 11 Sep 2019 | CNY | 5.7317 | 5.7375 | 5.5868 | 5.6042 | 5.6042 | -0.078 (-1.38%) | 2,984,424 |
| 10 Sep 2019 | CNY | 5.5868 | 5.7375 | 5.5462 | 5.6824 | 5.6824 | +0.104 (+1.87%) | 3,374,812 |
| 9 Sep 2019 | CNY | 5.5897 | 5.5897 | 5.5057 | 5.5781 | 5.5781 | +0.067 (+1.21%) | 3,255,911 |
| 6 Sep 2019 | CNY | 5.4796 | 5.5143 | 5.4535 | 5.5115 | 5.5115 | +0.032 (+0.58%) | 2,776,329 |
| 5 Sep 2019 | CNY | 5.5028 | 5.5578 | 5.4767 | 5.4796 | 5.4796 | +0.009 (+0.16%) | 3,873,416 |
| 4 Sep 2019 | CNY | 5.4941 | 5.4941 | 5.4187 | 5.4709 | 5.4709 | -0.015 (-0.26%) | 2,221,760 |
| 3 Sep 2019 | CNY | 5.4854 | 5.5086 | 5.3897 | 5.4854 | 5.4854 | +0.012 (+0.21%) | 3,061,999 |
