| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.6267 | 6.6812 | 6.3907 | 6.4252 | 6.4252 | -0.292 (-4.35%) | 23,717,282 |
| 22 Oct 2019 | CNY | 6.6431 | 6.8137 | 6.5178 | 6.7175 | 6.7175 | +0.047 (+0.71%) | 23,040,316 |
| 21 Oct 2019 | CNY | 6.7338 | 6.8155 | 6.3744 | 6.6703 | 6.6703 | -0.06 (-0.89%) | 20,047,324 |
| 18 Oct 2019 | CNY | 6.8446 | 7.0389 | 6.6921 | 6.7302 | 6.7302 | -0.151 (-2.19%) | 31,062,823 |
| 17 Oct 2019 | CNY | 6.7175 | 6.9808 | 6.6685 | 6.8809 | 6.8809 | +0.122 (+1.80%) | 41,352,709 |
| 16 Oct 2019 | CNY | 6.3671 | 6.9862 | 6.3653 | 6.7593 | 6.7593 | +0.378 (+5.92%) | 46,276,089 |
| 15 Oct 2019 | CNY | 6.536 | 6.536 | 6.3344 | 6.3816 | 6.3816 | -0.318 (-4.74%) | 27,224,556 |
| 14 Oct 2019 | CNY | 6.447 | 6.7774 | 6.447 | 6.6994 | 6.6994 | +0.194 (+2.99%) | 29,465,695 |
| 11 Oct 2019 | CNY | 6.703 | 6.7502 | 6.4906 | 6.5051 | 6.5051 | -0.222 (-3.29%) | 24,780,304 |
| 10 Oct 2019 | CNY | 6.6794 | 6.7865 | 6.5868 | 6.7266 | 6.7266 | +0.134 (+2.04%) | 24,592,074 |
| 9 Oct 2019 | CNY | 6.1656 | 6.7175 | 5.9967 | 6.5922 | 6.5922 | +0.32 (+5.09%) | 29,249,270 |
| 8 Oct 2019 | CNY | 6.3707 | 6.4779 | 6.2273 | 6.2727 | 6.2727 | +0.005 (+0.09%) | 18,259,983 |
| 30 Sep 2019 | CNY | 6.3635 | 6.5087 | 6.2636 | 6.2673 | 6.2673 | -0.002 (-0.03%) | 18,705,107 |
| 27 Sep 2019 | CNY | 6.1002 | 6.3853 | 6.0403 | 6.2691 | 6.2691 | +0.06 (+0.96%) | 24,612,646 |
| 26 Sep 2019 | CNY | 6.6994 | 6.6994 | 6.2092 | 6.2092 | 6.2092 | -0.69 (-10.00%) | 39,516,898 |
| 25 Sep 2019 | CNY | 6.8809 | 7.126 | 6.8464 | 6.8991 | 6.8991 | +0.069 (+1.01%) | 45,971,613 |
| 24 Sep 2019 | CNY | 6.8627 | 6.9789 | 6.7302 | 6.8301 | 6.8301 | -0.105 (-1.52%) | 32,586,732 |
| 23 Sep 2019 | CNY | 6.732 | 7.0443 | 6.7193 | 6.9354 | 6.9354 | +0.107 (+1.57%) | 46,485,884 |
| 20 Sep 2019 | CNY | 6.6503 | 7.126 | 6.536 | 6.8283 | 6.8283 | +0.178 (+2.68%) | 52,766,904 |
| 19 Sep 2019 | CNY | 6.5886 | 6.7139 | 6.4452 | 6.6503 | 6.6503 | +0.084 (+1.27%) | 29,175,352 |
| 18 Sep 2019 | CNY | 6.7883 | 6.8391 | 6.4597 | 6.5668 | 6.5668 | -0.296 (-4.31%) | 44,892,651 |
| 17 Sep 2019 | CNY | 6.7538 | 6.9626 | 6.654 | 6.8627 | 6.8627 | +0.131 (+1.94%) | 71,307,647 |
| 16 Sep 2019 | CNY | 6.8627 | 7.0806 | 6.6485 | 6.732 | 6.732 | -0.222 (-3.19%) | 93,606,339 |
| 12 Sep 2019 | CNY | 6.5033 | 6.9535 | 6.5033 | 6.9535 | 6.9535 | +0.632 (+9.99%) | 106,656,598 |
| 11 Sep 2019 | CNY | 5.7571 | 6.3217 | 5.7571 | 6.3217 | 6.3217 | +0.576 (+10.02%) | 46,947,471 |
| 10 Sep 2019 | CNY | 5.8097 | 5.8642 | 5.6863 | 5.7462 | 5.7462 | -0.1 (-1.71%) | 23,846,335 |
| 9 Sep 2019 | CNY | 5.4612 | 5.8878 | 5.4103 | 5.846 | 5.846 | +0.448 (+8.31%) | 40,631,882 |
| 6 Sep 2019 | CNY | 5.4684 | 5.5084 | 5.3304 | 5.3976 | 5.3976 | -0.113 (-2.04%) | 27,471,810 |
| 5 Sep 2019 | CNY | 5.4012 | 5.6627 | 5.3032 | 5.5102 | 5.5102 | +0.027 (+0.50%) | 42,497,866 |
| 4 Sep 2019 | CNY | 5.846 | 5.8733 | 5.3922 | 5.4829 | 5.4829 | -0.508 (-8.49%) | 63,292,896 |
