| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | CNY | 6.1944 | 6.2722 | 6.1278 | 6.1556 | 6.1556 | -0.128 (-2.03%) | 10,028,043 |
| 8 Nov 2019 | CNY | 6.4778 | 6.4944 | 6.2833 | 6.2833 | 6.2833 | -0.161 (-2.50%) | 14,670,698 |
| 7 Nov 2019 | CNY | 6.4 | 6.5167 | 6.2833 | 6.4444 | 6.4444 | +0.111 (+1.75%) | 19,280,017 |
| 6 Nov 2019 | CNY | 6.0389 | 6.4389 | 6.0111 | 6.3333 | 6.3333 | +0.261 (+4.30%) | 25,976,453 |
| 5 Nov 2019 | CNY | 6.0444 | 6.1556 | 5.9722 | 6.0722 | 6.0722 | +0.061 (+1.02%) | 16,260,134 |
| 4 Nov 2019 | CNY | 5.7944 | 6.0222 | 5.7778 | 6.0111 | 6.0111 | +0.2 (+3.44%) | 10,537,916 |
| 1 Nov 2019 | CNY | 5.7 | 5.8278 | 5.55 | 5.8111 | 5.8111 | +0.1 (+1.75%) | 9,182,961 |
| 31 Oct 2019 | CNY | 5.8611 | 5.8722 | 5.6833 | 5.7111 | 5.7111 | -0.083 (-1.44%) | 8,511,694 |
| 30 Oct 2019 | CNY | 6 | 6.0778 | 5.7667 | 5.7944 | 5.7944 | -0.206 (-3.43%) | 14,274,914 |
| 29 Oct 2019 | CNY | 5.8333 | 6.0056 | 5.7389 | 6 | 6 | +0.172 (+2.95%) | 12,139,981 |
| 28 Oct 2019 | CNY | 5.7611 | 5.9333 | 5.75 | 5.8278 | 5.8278 | +0.022 (+0.38%) | 7,923,155 |
| 25 Oct 2019 | CNY | 5.8 | 5.8611 | 5.7444 | 5.8056 | 5.8056 | +0.067 (+1.16%) | 6,841,321 |
| 24 Oct 2019 | CNY | 5.8333 | 5.8667 | 5.7222 | 5.7389 | 5.7389 | -0.067 (-1.15%) | 7,232,797 |
| 23 Oct 2019 | CNY | 5.9833 | 6 | 5.7778 | 5.8056 | 5.8056 | -0.167 (-2.79%) | 10,471,770 |
| 22 Oct 2019 | CNY | 5.8722 | 6.0556 | 5.8278 | 5.9722 | 5.9722 | +0.111 (+1.90%) | 9,846,219 |
| 21 Oct 2019 | CNY | 5.9833 | 6.0889 | 5.7111 | 5.8611 | 5.8611 | -0.139 (-2.32%) | 13,658,176 |
| 18 Oct 2019 | CNY | 6.1056 | 6.1889 | 5.9833 | 6 | 6 | -0.006 (-0.09%) | 14,223,846 |
| 17 Oct 2019 | CNY | 6.1056 | 6.1389 | 5.9333 | 6.0056 | 6.0056 | -0.078 (-1.28%) | 16,383,268 |
| 16 Oct 2019 | CNY | 5.9111 | 6.1389 | 5.8556 | 6.0833 | 6.0833 | +0.194 (+3.30%) | 26,506,499 |
| 15 Oct 2019 | CNY | 5.65 | 6.0833 | 5.5722 | 5.8889 | 5.8889 | +0.183 (+3.21%) | 34,551,333 |
| 14 Oct 2019 | CNY | 5.6944 | 5.7556 | 5.5556 | 5.7056 | 5.7056 | -0.044 (-0.77%) | 18,994,552 |
| 11 Oct 2019 | CNY | 5.4667 | 5.7889 | 5.4667 | 5.75 | 5.75 | +0.294 (+5.40%) | 24,109,637 |
| 10 Oct 2019 | CNY | 5.1111 | 5.5111 | 5.1056 | 5.4556 | 5.4556 | +0.344 (+6.74%) | 16,475,216 |
| 9 Oct 2019 | CNY | 5.0833 | 5.1278 | 5.0667 | 5.1111 | 5.1111 | 0.0 (0.0%) | 2,258,154 |
| 8 Oct 2019 | CNY | 5.1778 | 5.2167 | 5.0778 | 5.1111 | 5.1111 | -0.067 (-1.29%) | 4,146,462 |
| 30 Sep 2019 | CNY | 5.2 | 5.2389 | 5.1444 | 5.1778 | 5.1778 | -0.022 (-0.43%) | 2,595,600 |
| 27 Sep 2019 | CNY | 5.1444 | 5.2389 | 5.1389 | 5.2 | 5.2 | +0.061 (+1.19%) | 2,426,857 |
| 26 Sep 2019 | CNY | 5.2722 | 5.3111 | 5.0722 | 5.1389 | 5.1389 | -0.133 (-2.53%) | 6,608,196 |
| 25 Sep 2019 | CNY | 5.3333 | 5.3333 | 5.2444 | 5.2722 | 5.2722 | -0.039 (-0.73%) | 3,080,586 |
| 24 Sep 2019 | CNY | 5.3333 | 5.3722 | 5.2889 | 5.3111 | 5.3111 | -0.061 (-1.14%) | 4,601,453 |
