| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.4 | 5.45 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 3,050,324 |
| 22 Oct 2019 | CNY | 5.48 | 5.5 | 5.33 | 5.4 | 5.4 | -0.1 (-1.82%) | 5,265,793 |
| 21 Oct 2019 | CNY | 5.57 | 5.63 | 5.41 | 5.5 | 5.5 | -0.05 (-0.90%) | 7,496,085 |
| 18 Oct 2019 | CNY | 5.45 | 5.55 | 5.4 | 5.55 | 5.55 | +0.09 (+1.65%) | 8,855,019 |
| 17 Oct 2019 | CNY | 5.52 | 5.66 | 5.38 | 5.46 | 5.46 | -0.07 (-1.27%) | 7,139,254 |
| 16 Oct 2019 | CNY | 5.58 | 5.66 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 8,249,574 |
| 15 Oct 2019 | CNY | 5.32 | 5.87 | 5.27 | 5.6 | 5.6 | +0.22 (+4.09%) | 16,088,832 |
| 14 Oct 2019 | CNY | 5.35 | 5.47 | 5.35 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,857,310 |
| 11 Oct 2019 | CNY | 5.3 | 5.33 | 5.24 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,572,920 |
| 10 Oct 2019 | CNY | 5.26 | 5.32 | 5.19 | 5.3 | 5.3 | +0.05 (+0.95%) | 3,288,770 |
| 9 Oct 2019 | CNY | 5.17 | 5.27 | 5.12 | 5.25 | 5.25 | +0.07 (+1.35%) | 2,272,272 |
| 8 Oct 2019 | CNY | 5.18 | 5.25 | 5.16 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,811,880 |
| 30 Sep 2019 | CNY | 5.21 | 5.27 | 5.14 | 5.15 | 5.15 | -0.08 (-1.53%) | 3,262,400 |
| 27 Sep 2019 | CNY | 5.21 | 5.28 | 5.19 | 5.23 | 5.23 | +0.04 (+0.77%) | 5,015,540 |
| 26 Sep 2019 | CNY | 5.45 | 5.46 | 5.19 | 5.19 | 5.19 | -0.21 (-3.89%) | 7,295,200 |
| 25 Sep 2019 | CNY | 5.53 | 5.53 | 5.39 | 5.4 | 5.4 | -0.17 (-3.05%) | 7,515,107 |
| 24 Sep 2019 | CNY | 5.55 | 5.66 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 8,110,890 |
| 23 Sep 2019 | CNY | 5.7 | 5.71 | 5.52 | 5.58 | 5.58 | -0.11 (-1.93%) | 9,886,547 |
| 20 Sep 2019 | CNY | 5.75 | 5.83 | 5.64 | 5.69 | 5.69 | -0.14 (-2.40%) | 18,306,805 |
| 19 Sep 2019 | CNY | 6.1 | 6.24 | 5.8 | 5.83 | 5.83 | -0.11 (-1.85%) | 39,599,188 |
| 18 Sep 2019 | CNY | 5.5 | 5.94 | 5.5 | 5.94 | 5.94 | +0.54 (+10%) | 5,921,920 |
| 17 Sep 2019 | CNY | 5.56 | 5.56 | 5.38 | 5.4 | 5.4 | -0.28 (-4.93%) | 8,468,120 |
| 16 Sep 2019 | CNY | 5.67 | 5.7 | 5.59 | 5.68 | 5.68 | +0.03 (+0.53%) | 7,157,107 |
| 12 Sep 2019 | CNY | 5.55 | 5.69 | 5.54 | 5.65 | 5.65 | +0.11 (+1.99%) | 10,019,813 |
| 11 Sep 2019 | CNY | 5.56 | 5.59 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 7,001,308 |
| 10 Sep 2019 | CNY | 5.53 | 5.62 | 5.48 | 5.56 | 5.56 | +0.04 (+0.72%) | 8,793,240 |
| 9 Sep 2019 | CNY | 5.49 | 5.53 | 5.43 | 5.52 | 5.52 | +0.07 (+1.28%) | 7,491,290 |
| 6 Sep 2019 | CNY | 5.39 | 5.48 | 5.36 | 5.45 | 5.45 | +0.09 (+1.68%) | 8,206,190 |
| 5 Sep 2019 | CNY | 5.37 | 5.45 | 5.34 | 5.36 | 5.36 | +0.02 (+0.37%) | 7,600,074 |
| 4 Sep 2019 | CNY | 5.3 | 5.34 | 5.27 | 5.34 | 5.34 | +0.04 (+0.75%) | 5,470,880 |
