| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.47 | 5.58 | 5.43 | 5.53 | 5.53 | +0.07 (+1.28%) | 17,880,206 |
| 22 Oct 2019 | CNY | 5.47 | 5.48 | 5.42 | 5.46 | 5.46 | -0.03 (-0.55%) | 10,254,019 |
| 21 Oct 2019 | CNY | 5.4 | 5.49 | 5.36 | 5.49 | 5.49 | +0.07 (+1.29%) | 15,312,637 |
| 18 Oct 2019 | CNY | 5.55 | 5.56 | 5.4 | 5.42 | 5.42 | -0.1 (-1.81%) | 18,098,114 |
| 17 Oct 2019 | CNY | 5.57 | 5.6 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 14,460,110 |
| 16 Oct 2019 | CNY | 5.72 | 5.76 | 5.54 | 5.57 | 5.57 | -0.14 (-2.45%) | 27,522,738 |
| 15 Oct 2019 | CNY | 5.6 | 5.71 | 5.56 | 5.71 | 5.71 | +0.09 (+1.60%) | 23,581,418 |
| 14 Oct 2019 | CNY | 5.49 | 5.72 | 5.48 | 5.62 | 5.62 | +0.15 (+2.74%) | 38,936,592 |
| 11 Oct 2019 | CNY | 5.38 | 5.47 | 5.36 | 5.47 | 5.47 | +0.09 (+1.67%) | 19,139,280 |
| 10 Oct 2019 | CNY | 5.42 | 5.43 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 11,850,210 |
| 9 Oct 2019 | CNY | 5.24 | 5.42 | 5.23 | 5.4 | 5.4 | +0.13 (+2.47%) | 21,370,528 |
| 8 Oct 2019 | CNY | 5.23 | 5.36 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 10,838,436 |
| 30 Sep 2019 | CNY | 5.34 | 5.34 | 5.22 | 5.24 | 5.24 | -0.11 (-2.06%) | 12,822,928 |
| 27 Sep 2019 | CNY | 5.28 | 5.42 | 5.27 | 5.35 | 5.35 | +0.07 (+1.33%) | 27,900,374 |
| 26 Sep 2019 | CNY | 5.23 | 5.33 | 5.21 | 5.28 | 5.28 | +0.06 (+1.15%) | 22,741,191 |
| 25 Sep 2019 | CNY | 5.2 | 5.26 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 8,590,537 |
| 24 Sep 2019 | CNY | 5.23 | 5.27 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 12,808,441 |
| 23 Sep 2019 | CNY | 5.29 | 5.31 | 5.2 | 5.22 | 5.22 | -0.11 (-2.06%) | 17,519,884 |
| 20 Sep 2019 | CNY | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,311,296 |
| 19 Sep 2019 | CNY | 5.34 | 5.35 | 5.29 | 5.34 | 5.34 | -0.01 (-0.19%) | 7,573,437 |
| 18 Sep 2019 | CNY | 5.34 | 5.37 | 5.33 | 5.35 | 5.35 | -0.01 (-0.19%) | 5,911,544 |
| 17 Sep 2019 | CNY | 5.45 | 5.46 | 5.34 | 5.36 | 5.36 | -0.09 (-1.65%) | 8,349,794 |
| 16 Sep 2019 | CNY | 5.51 | 5.52 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 7,955,500 |
| 12 Sep 2019 | CNY | 5.51 | 5.52 | 5.47 | 5.51 | 5.51 | +0.02 (+0.36%) | 6,568,100 |
| 11 Sep 2019 | CNY | 5.55 | 5.57 | 5.48 | 5.49 | 5.49 | -0.04 (-0.72%) | 8,063,666 |
| 10 Sep 2019 | CNY | 5.51 | 5.54 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 10,433,837 |
| 9 Sep 2019 | CNY | 5.57 | 5.58 | 5.46 | 5.5 | 5.5 | +0.04 (+0.73%) | 14,062,397 |
| 6 Sep 2019 | CNY | 5.46 | 5.47 | 5.41 | 5.46 | 5.46 | +0.04 (+0.74%) | 10,039,792 |
| 5 Sep 2019 | CNY | 5.41 | 5.57 | 5.4 | 5.42 | 5.42 | +0.07 (+1.31%) | 18,871,280 |
| 4 Sep 2019 | CNY | 5.26 | 5.37 | 5.25 | 5.35 | 5.35 | +0.09 (+1.71%) | 11,968,132 |
