| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6 | 6 | 5.92 | 5.94 | 5.94 | -0.05 (-0.83%) | 7,711,695 |
| 22 Oct 2019 | CNY | 5.95 | 5.99 | 5.94 | 5.99 | 5.99 | +0.05 (+0.84%) | 8,430,474 |
| 21 Oct 2019 | CNY | 5.9 | 5.95 | 5.86 | 5.94 | 5.94 | +0.04 (+0.68%) | 10,560,160 |
| 18 Oct 2019 | CNY | 6.02 | 6.04 | 5.88 | 5.9 | 5.9 | -0.11 (-1.83%) | 18,049,039 |
| 17 Oct 2019 | CNY | 6.07 | 6.07 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 12,266,377 |
| 16 Oct 2019 | CNY | 6.05 | 6.11 | 6.05 | 6.06 | 6.06 | +0.01 (+0.17%) | 11,518,370 |
| 15 Oct 2019 | CNY | 6.13 | 6.14 | 6.04 | 6.05 | 6.05 | -0.11 (-1.79%) | 18,124,534 |
| 14 Oct 2019 | CNY | 6.14 | 6.19 | 6.12 | 6.16 | 6.16 | +0.06 (+0.98%) | 20,561,122 |
| 11 Oct 2019 | CNY | 6.11 | 6.13 | 6.04 | 6.1 | 6.1 | 0.0 (0.0%) | 13,157,253 |
| 10 Oct 2019 | CNY | 6.07 | 6.11 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 13,660,820 |
| 9 Oct 2019 | CNY | 6.02 | 6.07 | 5.98 | 6.06 | 6.06 | +0.02 (+0.33%) | 12,112,843 |
| 8 Oct 2019 | CNY | 6.06 | 6.08 | 6.03 | 6.04 | 6.04 | +0.01 (+0.17%) | 13,590,718 |
| 30 Sep 2019 | CNY | 6.12 | 6.15 | 6.02 | 6.03 | 6.03 | -0.1 (-1.63%) | 15,915,950 |
| 27 Sep 2019 | CNY | 6.1 | 6.16 | 6.1 | 6.13 | 6.13 | +0.02 (+0.33%) | 15,426,069 |
| 26 Sep 2019 | CNY | 6.25 | 6.26 | 6.09 | 6.11 | 6.11 | -0.11 (-1.77%) | 28,691,217 |
| 25 Sep 2019 | CNY | 6.37 | 6.38 | 6.22 | 6.22 | 6.22 | -0.16 (-2.51%) | 29,601,607 |
| 24 Sep 2019 | CNY | 6.41 | 6.46 | 6.37 | 6.38 | 6.38 | -0.03 (-0.47%) | 25,454,051 |
| 23 Sep 2019 | CNY | 6.4 | 6.43 | 6.31 | 6.41 | 6.41 | +0.03 (+0.47%) | 29,069,103 |
| 20 Sep 2019 | CNY | 6.45 | 6.45 | 6.36 | 6.38 | 6.38 | -0.07 (-1.09%) | 34,366,414 |
| 19 Sep 2019 | CNY | 6.4 | 6.46 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 29,211,341 |
| 18 Sep 2019 | CNY | 6.46 | 6.48 | 6.38 | 6.4 | 6.4 | -0.05 (-0.78%) | 23,563,269 |
| 17 Sep 2019 | CNY | 6.63 | 6.63 | 6.42 | 6.45 | 6.45 | -0.19 (-2.86%) | 34,962,670 |
| 16 Sep 2019 | CNY | 6.69 | 6.73 | 6.61 | 6.64 | 6.64 | -0.03 (-0.45%) | 31,604,831 |
| 12 Sep 2019 | CNY | 6.67 | 6.69 | 6.63 | 6.67 | 6.67 | +0.01 (+0.15%) | 23,948,401 |
| 11 Sep 2019 | CNY | 6.74 | 6.74 | 6.63 | 6.66 | 6.66 | -0.06 (-0.89%) | 32,740,734 |
| 10 Sep 2019 | CNY | 6.77 | 6.9 | 6.69 | 6.72 | 6.72 | -0.07 (-1.03%) | 47,392,542 |
| 9 Sep 2019 | CNY | 6.75 | 6.8 | 6.69 | 6.79 | 6.79 | +0.06 (+0.89%) | 41,630,582 |
| 6 Sep 2019 | CNY | 6.68 | 6.81 | 6.67 | 6.73 | 6.73 | +0.05 (+0.75%) | 38,553,815 |
| 5 Sep 2019 | CNY | 6.78 | 6.82 | 6.68 | 6.68 | 6.68 | -0.06 (-0.89%) | 56,945,560 |
| 4 Sep 2019 | CNY | 6.7 | 6.77 | 6.65 | 6.74 | 6.74 | -0.01 (-0.15%) | 43,203,114 |
