| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 5.08 | 5.14 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 1,176,039 |
| 21 Oct 2019 | CNY | 5.07 | 5.1 | 5.02 | 5.08 | 5.08 | +0.03 (+0.59%) | 1,131,169 |
| 18 Oct 2019 | CNY | 5.1 | 5.12 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,415,073 |
| 17 Oct 2019 | CNY | 5.16 | 5.16 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 893,900 |
| 16 Oct 2019 | CNY | 5.15 | 5.18 | 5.08 | 5.09 | 5.09 | -0.06 (-1.17%) | 901,480 |
| 15 Oct 2019 | CNY | 5.2 | 5.23 | 5.12 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,337,410 |
| 14 Oct 2019 | CNY | 5.18 | 5.26 | 5.17 | 5.24 | 5.24 | +0.07 (+1.35%) | 1,413,272 |
| 11 Oct 2019 | CNY | 5.09 | 5.19 | 5.09 | 5.17 | 5.17 | +0.04 (+0.78%) | 1,438,002 |
| 10 Oct 2019 | CNY | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | +0.03 (+0.59%) | 1,581,479 |
| 9 Oct 2019 | CNY | 5.04 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 823,540 |
| 8 Oct 2019 | CNY | 5.02 | 5.19 | 5.02 | 5.05 | 5.05 | +0.04 (+0.80%) | 1,092,560 |
| 30 Sep 2019 | CNY | 5.11 | 5.11 | 5.01 | 5.01 | 5.01 | -0.08 (-1.57%) | 1,014,629 |
| 27 Sep 2019 | CNY | 5.08 | 5.19 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 1,286,108 |
| 26 Sep 2019 | CNY | 5.15 | 5.18 | 5.03 | 5.07 | 5.07 | -0.09 (-1.74%) | 1,672,650 |
| 25 Sep 2019 | CNY | 5.25 | 5.25 | 5.13 | 5.16 | 5.16 | -0.06 (-1.15%) | 1,779,069 |
| 24 Sep 2019 | CNY | 5.26 | 5.31 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 1,361,981 |
| 23 Sep 2019 | CNY | 5.36 | 5.36 | 5.18 | 5.21 | 5.21 | -0.18 (-3.34%) | 2,175,685 |
| 20 Sep 2019 | CNY | 5.34 | 5.39 | 5.29 | 5.39 | 5.39 | +0.04 (+0.75%) | 1,703,859 |
| 19 Sep 2019 | CNY | 5.37 | 5.38 | 5.22 | 5.35 | 5.35 | +0.04 (+0.75%) | 1,898,670 |
| 18 Sep 2019 | CNY | 5.37 | 5.42 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 1,515,688 |
| 17 Sep 2019 | CNY | 5.56 | 5.61 | 5.29 | 5.36 | 5.36 | -0.22 (-3.94%) | 3,991,068 |
| 16 Sep 2019 | CNY | 5.66 | 5.68 | 5.56 | 5.58 | 5.58 | -0.04 (-0.71%) | 1,939,490 |
| 12 Sep 2019 | CNY | 5.6 | 5.66 | 5.58 | 5.62 | 5.62 | +0.04 (+0.72%) | 2,908,155 |
| 11 Sep 2019 | CNY | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | 0.0 (0.0%) | 2,505,620 |
| 10 Sep 2019 | CNY | 5.56 | 5.6 | 5.53 | 5.58 | 5.58 | +0.05 (+0.90%) | 3,255,209 |
| 9 Sep 2019 | CNY | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | +0.09 (+1.65%) | 3,366,300 |
| 6 Sep 2019 | CNY | 5.45 | 5.48 | 5.39 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,866,649 |
| 5 Sep 2019 | CNY | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | -0.01 (-0.18%) | 3,751,850 |
| 4 Sep 2019 | CNY | 5.51 | 5.57 | 5.44 | 5.46 | 5.46 | -0.09 (-1.62%) | 3,358,040 |
| 3 Sep 2019 | CNY | 5.56 | 5.69 | 5.47 | 5.55 | 5.55 | -0.01 (-0.18%) | 5,642,260 |
