| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | CNY | 5.2692 | 5.2769 | 5.2077 | 5.2615 | 5.2615 | 0.0 (0.0%) | 2,323,092 |
| 10 Oct 2019 | CNY | 5.2308 | 5.2692 | 5.2154 | 5.2615 | 5.2615 | +0.031 (+0.59%) | 1,909,614 |
| 9 Oct 2019 | CNY | 5.2077 | 5.2308 | 5.1846 | 5.2308 | 5.2308 | +0.023 (+0.44%) | 1,710,202 |
| 8 Oct 2019 | CNY | 5.2154 | 5.2539 | 5.1692 | 5.2077 | 5.2077 | +0.015 (+0.30%) | 1,873,963 |
| 30 Sep 2019 | CNY | 5.1923 | 5.2539 | 5.1846 | 5.1923 | 5.1923 | -0.015 (-0.30%) | 2,031,253 |
| 27 Sep 2019 | CNY | 5.2 | 5.2692 | 5.1692 | 5.2077 | 5.2077 | +0.008 (+0.15%) | 2,379,422 |
| 26 Sep 2019 | CNY | 5.3154 | 5.3231 | 5.1923 | 5.2 | 5.2 | -0.092 (-1.74%) | 2,678,624 |
| 25 Sep 2019 | CNY | 5.3539 | 5.4154 | 5.2923 | 5.2923 | 5.2923 | -0.1 (-1.85%) | 2,575,664 |
| 24 Sep 2019 | CNY | 5.3923 | 5.4231 | 5.3539 | 5.3923 | 5.3923 | +0.023 (+0.43%) | 1,974,206 |
| 23 Sep 2019 | CNY | 5.4462 | 5.4462 | 5.3462 | 5.3692 | 5.3692 | -0.077 (-1.41%) | 2,640,092 |
| 20 Sep 2019 | CNY | 5.4539 | 5.4846 | 5.4231 | 5.4462 | 5.4462 | -0.008 (-0.14%) | 2,807,580 |
| 19 Sep 2019 | CNY | 5.4539 | 5.4615 | 5.4154 | 5.4539 | 5.4539 | +0.015 (+0.28%) | 2,518,867 |
| 18 Sep 2019 | CNY | 5.4846 | 5.5154 | 5.4231 | 5.4385 | 5.4385 | -0.038 (-0.70%) | 3,621,308 |
| 17 Sep 2019 | CNY | 5.6154 | 5.6539 | 5.4692 | 5.4769 | 5.4769 | -0.154 (-2.73%) | 4,203,074 |
| 16 Sep 2019 | CNY | 5.6154 | 5.6615 | 5.6154 | 5.6308 | 5.6308 | +0.023 (+0.41%) | 3,922,089 |
| 12 Sep 2019 | CNY | 5.5769 | 5.6231 | 5.5692 | 5.6077 | 5.6077 | +0.023 (+0.41%) | 3,450,543 |
| 11 Sep 2019 | CNY | 5.6154 | 5.6462 | 5.5692 | 5.5846 | 5.5846 | -0.023 (-0.41%) | 3,188,599 |
| 10 Sep 2019 | CNY | 5.6077 | 5.6231 | 5.5692 | 5.6077 | 5.6077 | +0.008 (+0.14%) | 3,361,772 |
| 9 Sep 2019 | CNY | 5.6077 | 5.6154 | 5.5539 | 5.6 | 5.6 | +0.046 (+0.83%) | 3,557,255 |
| 6 Sep 2019 | CNY | 5.5462 | 5.5846 | 5.5 | 5.5539 | 5.5539 | +0.008 (+0.14%) | 3,020,314 |
| 5 Sep 2019 | CNY | 5.5385 | 5.6 | 5.5077 | 5.5462 | 5.5462 | +0.038 (+0.70%) | 4,827,187 |
| 4 Sep 2019 | CNY | 5.4539 | 5.5539 | 5.4077 | 5.5077 | 5.5077 | +0.046 (+0.85%) | 4,779,569 |
| 3 Sep 2019 | CNY | 5.4539 | 5.4769 | 5.4308 | 5.4615 | 5.4615 | +0.008 (+0.14%) | 3,151,395 |
| 2 Sep 2019 | CNY | 5.3308 | 5.4769 | 5.3 | 5.4539 | 5.4539 | +0.131 (+2.46%) | 4,638,254 |
| 30 Aug 2019 | CNY | 5.4308 | 5.4923 | 5.3 | 5.3231 | 5.3231 | -0.1 (-1.84%) | 4,301,271 |
| 29 Aug 2019 | CNY | 5.4385 | 5.4615 | 5.3539 | 5.4231 | 5.4231 | 0.0 (0.0%) | 3,395,741 |
| 28 Aug 2019 | CNY | 5.3846 | 5.4231 | 5.3692 | 5.4231 | 5.4231 | +0.023 (+0.43%) | 1,795,419 |
| 27 Aug 2019 | CNY | 5.2846 | 5.4077 | 5.2846 | 5.4 | 5.4 | +0.115 (+2.18%) | 3,440,762 |
| 26 Aug 2019 | CNY | 5.3308 | 5.3308 | 5.2539 | 5.2846 | 5.2846 | -0.131 (-2.42%) | 3,953,088 |
| 23 Aug 2019 | CNY | 5.4462 | 5.4615 | 5.4077 | 5.4154 | 5.4154 | -0.031 (-0.57%) | 1,390,234 |
