| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 5.52 | 5.55 | 5.38 | 5.46 | 5.46 | +0.04 (+0.74%) | 5,975,424 |
| 18 Oct 2019 | CNY | 5.51 | 5.65 | 5.35 | 5.42 | 5.42 | -0.08 (-1.45%) | 8,965,935 |
| 17 Oct 2019 | CNY | 5.52 | 5.62 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 7,248,943 |
| 16 Oct 2019 | CNY | 5.77 | 5.79 | 5.56 | 5.58 | 5.58 | -0.19 (-3.29%) | 8,416,400 |
| 15 Oct 2019 | CNY | 5.66 | 5.85 | 5.58 | 5.77 | 5.77 | +0.11 (+1.94%) | 13,663,609 |
| 14 Oct 2019 | CNY | 5.62 | 5.67 | 5.54 | 5.66 | 5.66 | +0.09 (+1.62%) | 8,460,280 |
| 11 Oct 2019 | CNY | 5.58 | 5.59 | 5.5 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,975,248 |
| 10 Oct 2019 | CNY | 5.57 | 5.61 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 5,531,668 |
| 9 Oct 2019 | CNY | 5.41 | 5.58 | 5.38 | 5.57 | 5.57 | +0.16 (+2.96%) | 7,004,203 |
| 8 Oct 2019 | CNY | 5.47 | 5.51 | 5.38 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,469,456 |
| 30 Sep 2019 | CNY | 5.47 | 5.62 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,301,184 |
| 27 Sep 2019 | CNY | 5.4 | 5.56 | 5.39 | 5.5 | 5.5 | +0.08 (+1.48%) | 6,132,840 |
| 26 Sep 2019 | CNY | 5.57 | 5.67 | 5.36 | 5.42 | 5.42 | -0.12 (-2.17%) | 9,436,800 |
| 25 Sep 2019 | CNY | 5.72 | 5.76 | 5.54 | 5.54 | 5.54 | -0.26 (-4.48%) | 10,458,100 |
| 24 Sep 2019 | CNY | 5.87 | 5.88 | 5.76 | 5.8 | 5.8 | -0.07 (-1.19%) | 8,381,380 |
| 23 Sep 2019 | CNY | 5.7 | 5.9 | 5.65 | 5.87 | 5.87 | +0.1 (+1.73%) | 11,141,273 |
| 20 Sep 2019 | CNY | 5.9 | 5.9 | 5.75 | 5.77 | 5.77 | -0.12 (-2.04%) | 7,945,625 |
| 19 Sep 2019 | CNY | 5.79 | 5.92 | 5.73 | 5.89 | 5.89 | +0.07 (+1.20%) | 9,382,709 |
| 18 Sep 2019 | CNY | 5.85 | 5.91 | 5.77 | 5.82 | 5.82 | -0.01 (-0.17%) | 8,346,300 |
| 17 Sep 2019 | CNY | 6.03 | 6.05 | 5.78 | 5.83 | 5.83 | -0.28 (-4.58%) | 13,910,003 |
| 16 Sep 2019 | CNY | 6 | 6.15 | 5.91 | 6.11 | 6.11 | +0.16 (+2.69%) | 19,719,613 |
| 12 Sep 2019 | CNY | 6 | 6.03 | 5.85 | 5.95 | 5.95 | +0.04 (+0.68%) | 15,254,247 |
| 11 Sep 2019 | CNY | 6.08 | 6.15 | 5.91 | 5.91 | 5.91 | -0.3 (-4.83%) | 29,209,456 |
| 10 Sep 2019 | CNY | 6.35 | 6.66 | 6.16 | 6.21 | 6.21 | +0.1 (+1.64%) | 62,750,998 |
| 9 Sep 2019 | CNY | 5.55 | 6.11 | 5.53 | 6.11 | 6.11 | +0.56 (+10.09%) | 12,309,480 |
| 6 Sep 2019 | CNY | 5.44 | 5.69 | 5.44 | 5.55 | 5.55 | +0.1 (+1.83%) | 14,675,787 |
| 5 Sep 2019 | CNY | 5.43 | 5.56 | 5.37 | 5.45 | 5.45 | +0.06 (+1.11%) | 16,717,463 |
| 4 Sep 2019 | CNY | 5.35 | 5.52 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 9,564,160 |
| 3 Sep 2019 | CNY | 5.39 | 5.43 | 5.33 | 5.37 | 5.37 | 0.0 (0.0%) | 8,500,600 |
| 2 Sep 2019 | CNY | 5.21 | 5.42 | 5.19 | 5.37 | 5.37 | +0.12 (+2.29%) | 10,819,566 |
