| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | +0.05 (+0.84%) | 6,360,325 |
| 22 Oct 2019 | CNY | 5.98 | 5.98 | 5.9 | 5.97 | 5.97 | -0.01 (-0.17%) | 5,808,815 |
| 21 Oct 2019 | CNY | 6.15 | 6.18 | 5.9 | 5.98 | 5.98 | -0.33 (-5.23%) | 17,410,030 |
| 18 Oct 2019 | CNY | 6.3 | 6.62 | 6.23 | 6.31 | 6.31 | +0.29 (+4.82%) | 24,655,422 |
| 17 Oct 2019 | CNY | 5.98 | 6.04 | 5.91 | 6.02 | 6.02 | +0.06 (+1.01%) | 3,406,201 |
| 16 Oct 2019 | CNY | 6.12 | 6.13 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 4,400,900 |
| 15 Oct 2019 | CNY | 6.19 | 6.19 | 6.03 | 6.08 | 6.08 | -0.16 (-2.56%) | 4,137,080 |
| 14 Oct 2019 | CNY | 6.13 | 6.26 | 6.12 | 6.24 | 6.24 | +0.14 (+2.30%) | 4,564,437 |
| 11 Oct 2019 | CNY | 6.13 | 6.17 | 6.07 | 6.1 | 6.1 | -0.03 (-0.49%) | 3,387,014 |
| 10 Oct 2019 | CNY | 6.09 | 6.17 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 3,484,200 |
| 9 Oct 2019 | CNY | 6 | 6.1 | 6 | 6.09 | 6.09 | +0.03 (+0.50%) | 2,486,651 |
| 8 Oct 2019 | CNY | 6 | 6.13 | 5.85 | 6.06 | 6.06 | +0.08 (+1.34%) | 4,275,200 |
| 30 Sep 2019 | CNY | 6.1 | 6.17 | 5.96 | 5.98 | 5.98 | -0.14 (-2.29%) | 4,571,357 |
| 27 Sep 2019 | CNY | 6.11 | 6.24 | 6.1 | 6.12 | 6.12 | -0.03 (-0.49%) | 4,720,321 |
| 26 Sep 2019 | CNY | 6.25 | 6.33 | 6.05 | 6.15 | 6.15 | -0.14 (-2.23%) | 7,915,627 |
| 25 Sep 2019 | CNY | 6.74 | 6.74 | 6.27 | 6.29 | 6.29 | -0.45 (-6.68%) | 14,219,700 |
| 24 Sep 2019 | CNY | 6.85 | 6.89 | 6.71 | 6.74 | 6.74 | -0.35 (-4.94%) | 24,323,017 |
| 23 Sep 2019 | CNY | 6.86 | 7.4 | 6.85 | 7.09 | 7.09 | +0.36 (+5.35%) | 32,720,720 |
| 20 Sep 2019 | CNY | 6.81 | 6.95 | 6.73 | 6.73 | 6.73 | -0.11 (-1.61%) | 5,693,448 |
| 19 Sep 2019 | CNY | 6.63 | 6.87 | 6.58 | 6.84 | 6.84 | +0.19 (+2.86%) | 6,488,569 |
| 18 Sep 2019 | CNY | 6.66 | 6.75 | 6.58 | 6.65 | 6.65 | +0.01 (+0.15%) | 4,242,801 |
| 17 Sep 2019 | CNY | 6.94 | 6.95 | 6.62 | 6.64 | 6.64 | -0.34 (-4.87%) | 7,014,700 |
| 16 Sep 2019 | CNY | 6.9 | 7.02 | 6.86 | 6.98 | 6.98 | +0.1 (+1.45%) | 9,717,300 |
| 12 Sep 2019 | CNY | 6.88 | 6.94 | 6.79 | 6.88 | 6.88 | -0.01 (-0.15%) | 6,441,460 |
| 11 Sep 2019 | CNY | 7.06 | 7.07 | 6.86 | 6.89 | 6.89 | -0.07 (-1.01%) | 9,502,102 |
| 10 Sep 2019 | CNY | 6.8 | 6.97 | 6.69 | 6.96 | 6.96 | +0.17 (+2.50%) | 10,486,523 |
| 9 Sep 2019 | CNY | 6.72 | 6.79 | 6.67 | 6.79 | 6.79 | +0.1 (+1.49%) | 6,818,902 |
| 6 Sep 2019 | CNY | 6.81 | 6.86 | 6.63 | 6.69 | 6.69 | -0.06 (-0.89%) | 4,312,900 |
| 5 Sep 2019 | CNY | 6.75 | 6.87 | 6.7 | 6.75 | 6.75 | +0.06 (+0.90%) | 5,940,000 |
| 4 Sep 2019 | CNY | 6.75 | 6.75 | 6.6 | 6.69 | 6.69 | -0.03 (-0.45%) | 3,354,195 |
