| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 6.5 | 6.51 | 6.37 | 6.46 | 6.46 | +0.01 (+0.16%) | 5,380,368 |
| 14 Oct 2019 | CNY | 6.31 | 6.49 | 6.29 | 6.45 | 6.45 | +0.15 (+2.38%) | 6,844,997 |
| 11 Oct 2019 | CNY | 6.17 | 6.32 | 6.16 | 6.3 | 6.3 | +0.12 (+1.94%) | 4,310,812 |
| 10 Oct 2019 | CNY | 6.01 | 6.22 | 5.99 | 6.18 | 6.18 | +0.17 (+2.83%) | 5,173,113 |
| 9 Oct 2019 | CNY | 6 | 6.07 | 5.96 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,145,016 |
| 8 Oct 2019 | CNY | 6.13 | 6.13 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 2,420,750 |
| 30 Sep 2019 | CNY | 6.16 | 6.16 | 6.06 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,428,760 |
| 27 Sep 2019 | CNY | 6.17 | 6.17 | 6.11 | 6.12 | 6.12 | 0.0 (0.0%) | 1,599,325 |
| 26 Sep 2019 | CNY | 6.26 | 6.26 | 6.1 | 6.12 | 6.12 | -0.09 (-1.45%) | 2,140,524 |
| 25 Sep 2019 | CNY | 6.29 | 6.33 | 6.17 | 6.21 | 6.21 | -0.09 (-1.43%) | 3,068,562 |
| 24 Sep 2019 | CNY | 6.36 | 6.38 | 6.29 | 6.3 | 6.3 | -0.04 (-0.63%) | 2,434,435 |
| 23 Sep 2019 | CNY | 6.33 | 6.39 | 6.26 | 6.34 | 6.34 | -0.05 (-0.78%) | 2,655,657 |
| 20 Sep 2019 | CNY | 6.38 | 6.4 | 6.33 | 6.39 | 6.39 | +0.03 (+0.47%) | 3,653,056 |
| 19 Sep 2019 | CNY | 6.4 | 6.4 | 6.3 | 6.36 | 6.36 | -0.04 (-0.63%) | 3,577,591 |
| 18 Sep 2019 | CNY | 6.41 | 6.46 | 6.25 | 6.4 | 6.4 | -0.05 (-0.78%) | 5,640,981 |
| 17 Sep 2019 | CNY | 6.39 | 6.61 | 6.32 | 6.45 | 6.45 | +0.06 (+0.94%) | 7,841,416 |
| 16 Sep 2019 | CNY | 6.47 | 6.47 | 6.36 | 6.39 | 6.39 | -0.08 (-1.24%) | 4,286,080 |
| 12 Sep 2019 | CNY | 6.43 | 6.49 | 6.33 | 6.47 | 6.47 | +0.02 (+0.31%) | 5,304,875 |
| 11 Sep 2019 | CNY | 6.35 | 6.55 | 6.33 | 6.45 | 6.45 | +0.11 (+1.74%) | 6,524,576 |
| 10 Sep 2019 | CNY | 6.33 | 6.36 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 3,254,268 |
| 9 Sep 2019 | CNY | 6.26 | 6.34 | 6.22 | 6.33 | 6.33 | +0.14 (+2.26%) | 5,382,214 |
| 6 Sep 2019 | CNY | 6.19 | 6.22 | 6.15 | 6.19 | 6.19 | +0.02 (+0.32%) | 3,281,053 |
| 5 Sep 2019 | CNY | 6.17 | 6.25 | 6.15 | 6.17 | 6.17 | +0.03 (+0.49%) | 6,433,283 |
| 4 Sep 2019 | CNY | 6.09 | 6.17 | 6.07 | 6.14 | 6.14 | +0.04 (+0.66%) | 4,656,411 |
| 3 Sep 2019 | CNY | 6.07 | 6.12 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 4,518,924 |
| 2 Sep 2019 | CNY | 6 | 6.11 | 5.97 | 6.08 | 6.08 | +0.09 (+1.50%) | 4,949,377 |
| 30 Aug 2019 | CNY | 6.13 | 6.15 | 5.97 | 5.99 | 5.99 | -0.14 (-2.28%) | 5,722,905 |
| 29 Aug 2019 | CNY | 6.06 | 6.14 | 6.04 | 6.13 | 6.13 | +0.08 (+1.32%) | 3,684,299 |
| 28 Aug 2019 | CNY | 6.11 | 6.11 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 4,694,413 |
| 27 Aug 2019 | CNY | 6.06 | 6.14 | 6.03 | 6.11 | 6.11 | +0.1 (+1.66%) | 3,686,468 |
