| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2019 | CNY | 7 | 7.12 | 6.93 | 7.01 | 7.01 | 0.0 (0.0%) | 383,100 |
| 6 Nov 2019 | CNY | 6.83 | 7.1 | 6.75 | 7.01 | 7.01 | +0.21 (+3.09%) | 1,083,302 |
| 5 Nov 2019 | CNY | 6.73 | 6.83 | 6.7 | 6.8 | 6.8 | +0.06 (+0.89%) | 678,422 |
| 4 Nov 2019 | CNY | 6.79 | 6.79 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 595,266 |
| 1 Nov 2019 | CNY | 6.78 | 6.82 | 6.71 | 6.76 | 6.76 | -0.03 (-0.44%) | 402,501 |
| 31 Oct 2019 | CNY | 6.75 | 6.79 | 6.65 | 6.79 | 6.79 | +0.06 (+0.89%) | 764,207 |
| 30 Oct 2019 | CNY | 6.6 | 6.75 | 6.6 | 6.73 | 6.73 | +0.1 (+1.51%) | 1,060,532 |
| 29 Oct 2019 | CNY | 6.52 | 6.63 | 6.49 | 6.63 | 6.63 | +0.11 (+1.69%) | 304,600 |
| 28 Oct 2019 | CNY | 6.47 | 6.61 | 6.45 | 6.52 | 6.52 | +0.12 (+1.88%) | 551,101 |
| 25 Oct 2019 | CNY | 6.56 | 6.6 | 6.4 | 6.4 | 6.4 | -0.17 (-2.59%) | 349,400 |
| 24 Oct 2019 | CNY | 6.53 | 6.59 | 6.49 | 6.57 | 6.57 | -0.01 (-0.15%) | 118,900 |
| 23 Oct 2019 | CNY | 6.58 | 6.6 | 6.55 | 6.58 | 6.58 | -0.01 (-0.15%) | 120,827 |
| 22 Oct 2019 | CNY | 6.49 | 6.6 | 6.48 | 6.59 | 6.59 | +0.08 (+1.23%) | 283,980 |
| 21 Oct 2019 | CNY | 6.52 | 6.55 | 6.42 | 6.51 | 6.51 | +0.01 (+0.15%) | 264,502 |
| 18 Oct 2019 | CNY | 6.52 | 6.54 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 116,900 |
| 17 Oct 2019 | CNY | 6.39 | 6.53 | 6.39 | 6.52 | 6.52 | +0.07 (+1.09%) | 275,001 |
| 16 Oct 2019 | CNY | 6.48 | 6.48 | 6.43 | 6.45 | 6.45 | -0.07 (-1.07%) | 171,000 |
| 15 Oct 2019 | CNY | 6.49 | 6.54 | 6.42 | 6.52 | 6.52 | +0.03 (+0.46%) | 168,100 |
| 14 Oct 2019 | CNY | 6.52 | 6.57 | 6.45 | 6.49 | 6.49 | +0.01 (+0.15%) | 311,907 |
| 11 Oct 2019 | CNY | 6.36 | 6.59 | 6.36 | 6.48 | 6.48 | +0.13 (+2.05%) | 286,707 |
| 10 Oct 2019 | CNY | 6.34 | 6.37 | 6.32 | 6.35 | 6.35 | -0.01 (-0.16%) | 153,101 |
| 9 Oct 2019 | CNY | 6.34 | 6.36 | 6.24 | 6.36 | 6.36 | +0.02 (+0.32%) | 120,641 |
| 8 Oct 2019 | CNY | 6.35 | 6.35 | 6.31 | 6.34 | 6.34 | -0.01 (-0.16%) | 242,600 |
| 30 Sep 2019 | CNY | 6.28 | 6.39 | 6.28 | 6.35 | 6.35 | +0.03 (+0.47%) | 130,301 |
| 27 Sep 2019 | CNY | 6.15 | 6.39 | 6.15 | 6.32 | 6.32 | +0.08 (+1.28%) | 217,243 |
| 26 Sep 2019 | CNY | 6.45 | 6.45 | 6.22 | 6.24 | 6.24 | -0.1 (-1.58%) | 313,400 |
| 25 Sep 2019 | CNY | 6.36 | 6.38 | 6.33 | 6.34 | 6.34 | -0.07 (-1.09%) | 153,801 |
| 24 Sep 2019 | CNY | 6.41 | 6.42 | 6.35 | 6.41 | 6.41 | +0.03 (+0.47%) | 251,541 |
| 23 Sep 2019 | CNY | 6.4 | 6.41 | 6.31 | 6.38 | 6.38 | -0.04 (-0.62%) | 283,000 |
| 20 Sep 2019 | CNY | 6.47 | 6.47 | 6.39 | 6.42 | 6.42 | -0.05 (-0.77%) | 422,740 |
