| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.56 | 5.64 | 5.5 | 5.58 | 5.58 | +0.03 (+0.54%) | 12,122,264 |
| 22 Oct 2019 | CNY | 5.48 | 5.55 | 5.47 | 5.55 | 5.55 | +0.08 (+1.46%) | 9,124,594 |
| 21 Oct 2019 | CNY | 5.54 | 5.55 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 9,222,336 |
| 18 Oct 2019 | CNY | 5.6 | 5.66 | 5.48 | 5.5 | 5.5 | -0.09 (-1.61%) | 13,652,472 |
| 17 Oct 2019 | CNY | 5.54 | 5.61 | 5.48 | 5.59 | 5.59 | +0.05 (+0.90%) | 9,530,869 |
| 16 Oct 2019 | CNY | 5.6 | 5.65 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 9,957,169 |
| 15 Oct 2019 | CNY | 5.77 | 5.77 | 5.57 | 5.58 | 5.58 | -0.19 (-3.29%) | 14,844,239 |
| 14 Oct 2019 | CNY | 5.71 | 5.81 | 5.69 | 5.77 | 5.77 | +0.12 (+2.12%) | 15,844,720 |
| 11 Oct 2019 | CNY | 5.71 | 5.74 | 5.57 | 5.65 | 5.65 | -0.06 (-1.05%) | 14,206,122 |
| 10 Oct 2019 | CNY | 5.64 | 5.72 | 5.61 | 5.71 | 5.71 | +0.09 (+1.60%) | 16,304,620 |
| 9 Oct 2019 | CNY | 5.6 | 5.62 | 5.5 | 5.62 | 5.62 | +0.03 (+0.54%) | 14,396,850 |
| 8 Oct 2019 | CNY | 5.7 | 5.73 | 5.56 | 5.59 | 5.59 | -0.04 (-0.71%) | 14,279,540 |
| 30 Sep 2019 | CNY | 5.75 | 5.79 | 5.62 | 5.63 | 5.63 | -0.09 (-1.57%) | 10,337,326 |
| 27 Sep 2019 | CNY | 5.63 | 5.8 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 13,141,206 |
| 26 Sep 2019 | CNY | 6.03 | 6.08 | 5.62 | 5.66 | 5.66 | -0.35 (-5.82%) | 25,532,607 |
| 25 Sep 2019 | CNY | 6.14 | 6.2 | 6.01 | 6.01 | 6.01 | -0.26 (-4.15%) | 23,131,348 |
| 24 Sep 2019 | CNY | 6.27 | 6.34 | 6.22 | 6.27 | 6.27 | -0.01 (-0.16%) | 29,405,667 |
| 23 Sep 2019 | CNY | 6.14 | 6.28 | 6.04 | 6.28 | 6.28 | +0.11 (+1.78%) | 30,814,052 |
| 20 Sep 2019 | CNY | 6.22 | 6.26 | 6.11 | 6.17 | 6.17 | -0.06 (-0.96%) | 21,825,661 |
| 19 Sep 2019 | CNY | 6.17 | 6.24 | 6.11 | 6.23 | 6.23 | +0.08 (+1.30%) | 24,180,126 |
| 18 Sep 2019 | CNY | 6.15 | 6.22 | 6.11 | 6.15 | 6.15 | +0.02 (+0.33%) | 21,665,362 |
| 17 Sep 2019 | CNY | 6.36 | 6.36 | 6.02 | 6.13 | 6.13 | -0.24 (-3.77%) | 34,935,418 |
| 16 Sep 2019 | CNY | 6.35 | 6.42 | 6.26 | 6.37 | 6.37 | +0.05 (+0.79%) | 27,898,033 |
| 12 Sep 2019 | CNY | 6.37 | 6.41 | 6.27 | 6.32 | 6.32 | -0.01 (-0.16%) | 28,511,658 |
| 11 Sep 2019 | CNY | 6.49 | 6.49 | 6.31 | 6.33 | 6.33 | -0.12 (-1.86%) | 32,914,399 |
| 10 Sep 2019 | CNY | 6.51 | 6.67 | 6.34 | 6.45 | 6.45 | -0.03 (-0.46%) | 51,895,870 |
| 9 Sep 2019 | CNY | 6.21 | 6.58 | 6.12 | 6.48 | 6.48 | +0.36 (+5.88%) | 68,305,407 |
| 6 Sep 2019 | CNY | 5.98 | 6.25 | 5.95 | 6.12 | 6.12 | +0.2 (+3.38%) | 50,780,650 |
| 5 Sep 2019 | CNY | 5.95 | 6.09 | 5.87 | 5.92 | 5.92 | +0.04 (+0.68%) | 44,352,280 |
| 4 Sep 2019 | CNY | 5.84 | 5.91 | 5.77 | 5.88 | 5.88 | +0.03 (+0.51%) | 30,502,317 |
