| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 6,028,100 |
| 22 Oct 2019 | CNY | 4.9 | 4.93 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 6,564,583 |
| 21 Oct 2019 | CNY | 4.86 | 4.91 | 4.81 | 4.9 | 4.9 | -0.02 (-0.41%) | 10,406,571 |
| 18 Oct 2019 | CNY | 5.04 | 5.06 | 4.91 | 4.92 | 4.92 | -0.1 (-1.99%) | 12,166,900 |
| 17 Oct 2019 | CNY | 5.03 | 5.09 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 8,214,994 |
| 16 Oct 2019 | CNY | 5.11 | 5.15 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 12,331,400 |
| 15 Oct 2019 | CNY | 5.14 | 5.15 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 15,409,214 |
| 14 Oct 2019 | CNY | 5.1 | 5.23 | 5.07 | 5.15 | 5.15 | +0.11 (+2.18%) | 31,317,709 |
| 11 Oct 2019 | CNY | 5.01 | 5.1 | 4.95 | 5.04 | 5.04 | +0.04 (+0.80%) | 15,875,500 |
| 10 Oct 2019 | CNY | 4.94 | 5.03 | 4.93 | 5 | 5 | +0.06 (+1.21%) | 11,661,546 |
| 9 Oct 2019 | CNY | 4.91 | 4.96 | 4.82 | 4.94 | 4.94 | +0.01 (+0.20%) | 11,849,000 |
| 8 Oct 2019 | CNY | 5 | 5.01 | 4.92 | 4.93 | 4.93 | -0.04 (-0.80%) | 8,779,700 |
| 30 Sep 2019 | CNY | 5.05 | 5.1 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 9,489,963 |
| 27 Sep 2019 | CNY | 5.02 | 5.07 | 5.01 | 5.04 | 5.04 | +0.01 (+0.20%) | 9,155,254 |
| 26 Sep 2019 | CNY | 5.14 | 5.17 | 4.98 | 5.03 | 5.03 | -0.08 (-1.57%) | 16,554,893 |
| 25 Sep 2019 | CNY | 5.09 | 5.18 | 5.07 | 5.11 | 5.11 | -0.01 (-0.20%) | 14,482,237 |
| 24 Sep 2019 | CNY | 5.11 | 5.19 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 11,642,337 |
| 23 Sep 2019 | CNY | 5.16 | 5.17 | 5.07 | 5.12 | 5.12 | -0.08 (-1.54%) | 15,776,197 |
| 20 Sep 2019 | CNY | 5.23 | 5.24 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 15,365,137 |
| 19 Sep 2019 | CNY | 5.17 | 5.24 | 5.13 | 5.24 | 5.24 | +0.08 (+1.55%) | 18,316,195 |
| 18 Sep 2019 | CNY | 5.2 | 5.23 | 5.15 | 5.16 | 5.16 | -0.02 (-0.39%) | 19,584,420 |
| 17 Sep 2019 | CNY | 5.37 | 5.37 | 5.13 | 5.18 | 5.18 | -0.2 (-3.72%) | 39,008,854 |
| 16 Sep 2019 | CNY | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | -0.11 (-2.00%) | 39,356,555 |
| 12 Sep 2019 | CNY | 5.3 | 5.5 | 5.28 | 5.49 | 5.49 | +0.19 (+3.58%) | 50,886,976 |
| 11 Sep 2019 | CNY | 5.37 | 5.4 | 5.28 | 5.3 | 5.3 | -0.01 (-0.19%) | 39,165,269 |
| 10 Sep 2019 | CNY | 5.25 | 5.38 | 5.19 | 5.31 | 5.31 | +0.06 (+1.14%) | 46,909,179 |
| 9 Sep 2019 | CNY | 5.29 | 5.33 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 40,647,048 |
| 6 Sep 2019 | CNY | 5.19 | 5.23 | 5.13 | 5.2 | 5.2 | +0.01 (+0.19%) | 38,842,827 |
| 5 Sep 2019 | CNY | 5.13 | 5.38 | 5.12 | 5.19 | 5.19 | +0.13 (+2.57%) | 69,247,570 |
| 4 Sep 2019 | CNY | 4.97 | 5.11 | 4.96 | 5.06 | 5.06 | +0.06 (+1.20%) | 30,740,658 |
