| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.86 | 5.86 | 5.75 | 5.8 | 5.8 | -0.05 (-0.85%) | 2,684,846 |
| 14 Oct 2019 | CNY | 5.82 | 5.89 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 4,033,493 |
| 11 Oct 2019 | CNY | 5.79 | 5.82 | 5.73 | 5.8 | 5.8 | +0.03 (+0.52%) | 3,138,253 |
| 10 Oct 2019 | CNY | 5.77 | 5.82 | 5.74 | 5.77 | 5.77 | +0.06 (+1.05%) | 2,507,802 |
| 9 Oct 2019 | CNY | 5.66 | 5.72 | 5.56 | 5.71 | 5.71 | +0.05 (+0.88%) | 2,155,347 |
| 8 Oct 2019 | CNY | 5.66 | 5.74 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 2,217,500 |
| 30 Sep 2019 | CNY | 5.8 | 5.8 | 5.64 | 5.66 | 5.66 | -0.14 (-2.41%) | 4,042,335 |
| 27 Sep 2019 | CNY | 5.97 | 5.97 | 5.79 | 5.8 | 5.8 | -0.11 (-1.86%) | 7,086,980 |
| 26 Sep 2019 | CNY | 6.01 | 6.16 | 5.78 | 5.91 | 5.91 | -0.09 (-1.50%) | 9,902,234 |
| 25 Sep 2019 | CNY | 6.09 | 6.09 | 5.93 | 6 | 6 | -0.05 (-0.83%) | 4,435,100 |
| 24 Sep 2019 | CNY | 5.89 | 6.07 | 5.88 | 6.05 | 6.05 | +0.14 (+2.37%) | 6,044,118 |
| 23 Sep 2019 | CNY | 6.01 | 6.02 | 5.87 | 5.91 | 5.91 | -0.13 (-2.15%) | 4,291,752 |
| 20 Sep 2019 | CNY | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 3,899,711 |
| 19 Sep 2019 | CNY | 6.03 | 6.07 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,922,459 |
| 18 Sep 2019 | CNY | 6.03 | 6.05 | 5.98 | 6.01 | 6.01 | 0.0 (0.0%) | 2,934,300 |
| 17 Sep 2019 | CNY | 6.18 | 6.18 | 5.95 | 6.01 | 6.01 | -0.24 (-3.84%) | 9,234,453 |
| 16 Sep 2019 | CNY | 6.13 | 6.34 | 6.1 | 6.25 | 6.25 | +0.1 (+1.63%) | 11,212,406 |
| 12 Sep 2019 | CNY | 6.08 | 6.16 | 6.05 | 6.15 | 6.15 | +0.07 (+1.15%) | 6,983,445 |
| 11 Sep 2019 | CNY | 6.1 | 6.15 | 6.05 | 6.08 | 6.08 | 0.0 (0.0%) | 5,358,914 |
| 10 Sep 2019 | CNY | 6.1 | 6.11 | 6.04 | 6.08 | 6.08 | -0.03 (-0.49%) | 4,881,539 |
| 9 Sep 2019 | CNY | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | +0.07 (+1.16%) | 6,132,091 |
| 6 Sep 2019 | CNY | 6.03 | 6.07 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 4,647,150 |
| 5 Sep 2019 | CNY | 6 | 6.1 | 5.98 | 6.02 | 6.02 | +0.04 (+0.67%) | 7,669,548 |
| 4 Sep 2019 | CNY | 5.89 | 5.99 | 5.87 | 5.98 | 5.98 | +0.1 (+1.70%) | 6,286,915 |
| 3 Sep 2019 | CNY | 5.85 | 5.9 | 5.82 | 5.88 | 5.88 | +0.02 (+0.34%) | 2,953,694 |
| 2 Sep 2019 | CNY | 5.75 | 5.87 | 5.75 | 5.86 | 5.86 | +0.08 (+1.38%) | 3,726,230 |
| 30 Aug 2019 | CNY | 6.07 | 6.07 | 5.75 | 5.78 | 5.78 | -0.2 (-3.34%) | 7,837,351 |
| 29 Aug 2019 | CNY | 5.87 | 6.08 | 5.87 | 5.98 | 5.98 | +0.11 (+1.87%) | 8,910,806 |
| 28 Aug 2019 | CNY | 5.91 | 5.93 | 5.86 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,933,918 |
| 27 Aug 2019 | CNY | 5.78 | 5.91 | 5.76 | 5.91 | 5.91 | +0.16 (+2.78%) | 4,307,517 |
