| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.9111 | 7.0756 | 6.8 | 7.0444 | 7.0444 | +0.155 (+2.26%) | 4,189,437 |
| 22 Oct 2019 | CNY | 6.9422 | 6.9422 | 6.7111 | 6.8889 | 6.8889 | +0.142 (+2.11%) | 5,002,128 |
| 21 Oct 2019 | CNY | 6.76 | 6.7911 | 6.5467 | 6.7467 | 6.7467 | -0.013 (-0.20%) | 3,492,225 |
| 18 Oct 2019 | CNY | 6.72 | 6.9289 | 6.7111 | 6.76 | 6.76 | -0.093 (-1.36%) | 4,845,150 |
| 17 Oct 2019 | CNY | 6.88 | 6.9111 | 6.7778 | 6.8533 | 6.8533 | +0.018 (+0.26%) | 3,963,780 |
| 16 Oct 2019 | CNY | 6.8222 | 6.9156 | 6.72 | 6.8356 | 6.8356 | +0.027 (+0.39%) | 3,300,525 |
| 15 Oct 2019 | CNY | 6.84 | 6.8622 | 6.7378 | 6.8089 | 6.8089 | -0.013 (-0.19%) | 3,605,546 |
| 14 Oct 2019 | CNY | 6.7111 | 6.8489 | 6.6311 | 6.8222 | 6.8222 | +0.2 (+3.02%) | 5,006,250 |
| 11 Oct 2019 | CNY | 6.6044 | 6.7467 | 6.5778 | 6.6222 | 6.6222 | -0.027 (-0.40%) | 4,760,151 |
| 10 Oct 2019 | CNY | 6.4444 | 6.7111 | 6.4044 | 6.6489 | 6.6489 | +0.236 (+3.67%) | 7,663,407 |
| 9 Oct 2019 | CNY | 6.4667 | 6.48 | 6.2933 | 6.4133 | 6.4133 | -0.027 (-0.41%) | 4,680,909 |
| 8 Oct 2019 | CNY | 6.2222 | 6.4533 | 6.1689 | 6.44 | 6.44 | +0.204 (+3.28%) | 7,822,255 |
| 30 Sep 2019 | CNY | 6.0756 | 6.2533 | 5.9956 | 6.2356 | 6.2356 | +0.08 (+1.30%) | 6,429,150 |
| 27 Sep 2019 | CNY | 5.8222 | 6.4578 | 5.76 | 6.1556 | 6.1556 | +0.284 (+4.85%) | 7,130,922 |
| 26 Sep 2019 | CNY | 6.3422 | 6.3422 | 5.6889 | 5.8711 | 5.8711 | -0.436 (-6.91%) | 6,954,788 |
| 25 Sep 2019 | CNY | 6.12 | 6.3467 | 6.0133 | 6.3067 | 6.3067 | +0.187 (+3.05%) | 5,665,950 |
| 24 Sep 2019 | CNY | 6.1067 | 6.1956 | 6.0756 | 6.12 | 6.12 | -0.031 (-0.51%) | 1,787,400 |
| 23 Sep 2019 | CNY | 6.1733 | 6.2089 | 6.0311 | 6.1511 | 6.1511 | +0.035 (+0.58%) | 3,594,352 |
| 20 Sep 2019 | CNY | 6.1911 | 6.2756 | 6.0978 | 6.1156 | 6.1156 | -0.027 (-0.43%) | 3,046,500 |
| 19 Sep 2019 | CNY | 6.0356 | 6.1644 | 5.96 | 6.1422 | 6.1422 | +0.16 (+2.67%) | 2,413,347 |
| 18 Sep 2019 | CNY | 5.9556 | 6.0444 | 5.92 | 5.9822 | 5.9822 | +0.009 (+0.15%) | 1,308,150 |
| 17 Sep 2019 | CNY | 6.0978 | 6.1422 | 5.9022 | 5.9733 | 5.9733 | -0.173 (-2.82%) | 1,935,605 |
| 16 Sep 2019 | CNY | 6.1644 | 6.2044 | 6.1111 | 6.1467 | 6.1467 | +0.009 (+0.15%) | 1,297,350 |
| 12 Sep 2019 | CNY | 6.1333 | 6.1778 | 6.0756 | 6.1378 | 6.1378 | +0.049 (+0.80%) | 1,730,056 |
| 11 Sep 2019 | CNY | 6.1556 | 6.1956 | 6.0711 | 6.0889 | 6.0889 | -0.067 (-1.08%) | 1,516,500 |
| 10 Sep 2019 | CNY | 6.1333 | 6.1867 | 6.0489 | 6.1556 | 6.1556 | +0.04 (+0.65%) | 1,953,450 |
| 9 Sep 2019 | CNY | 6.0667 | 6.12 | 6.0178 | 6.1156 | 6.1156 | +0.116 (+1.93%) | 2,025,000 |
| 6 Sep 2019 | CNY | 6.0356 | 6.0444 | 5.9644 | 6 | 6 | +0.018 (+0.30%) | 1,937,250 |
| 5 Sep 2019 | CNY | 6.0267 | 6.0711 | 5.9333 | 5.9822 | 5.9822 | +0.022 (+0.37%) | 3,436,200 |
| 4 Sep 2019 | CNY | 5.8222 | 5.9733 | 5.8222 | 5.96 | 5.96 | +0.093 (+1.59%) | 3,064,050 |
