| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.16 | 6.19 | 6.08 | 6.1 | 6.1 | -0.06 (-0.97%) | 1,334,050 |
| 22 Oct 2019 | CNY | 6.18 | 6.18 | 6.04 | 6.16 | 6.16 | 0.0 (0.0%) | 1,754,420 |
| 21 Oct 2019 | CNY | 6.3 | 6.32 | 6.06 | 6.16 | 6.16 | -0.16 (-2.53%) | 2,429,198 |
| 18 Oct 2019 | CNY | 6.4 | 6.55 | 6.25 | 6.32 | 6.32 | -0.07 (-1.10%) | 1,831,265 |
| 17 Oct 2019 | CNY | 6.37 | 6.4 | 6.24 | 6.39 | 6.39 | +0.06 (+0.95%) | 1,039,800 |
| 16 Oct 2019 | CNY | 6.36 | 6.44 | 6.29 | 6.33 | 6.33 | -0.03 (-0.47%) | 962,970 |
| 15 Oct 2019 | CNY | 6.4 | 6.46 | 6.3 | 6.36 | 6.36 | -0.06 (-0.93%) | 1,002,838 |
| 14 Oct 2019 | CNY | 6.35 | 6.45 | 6.35 | 6.42 | 6.42 | +0.09 (+1.42%) | 763,204 |
| 11 Oct 2019 | CNY | 6.36 | 6.4 | 6.26 | 6.33 | 6.33 | -0.03 (-0.47%) | 736,613 |
| 10 Oct 2019 | CNY | 6.29 | 6.37 | 6.28 | 6.36 | 6.36 | +0.01 (+0.16%) | 963,190 |
| 9 Oct 2019 | CNY | 6.15 | 6.35 | 6.11 | 6.35 | 6.35 | +0.15 (+2.42%) | 1,303,349 |
| 8 Oct 2019 | CNY | 6.2 | 6.38 | 6.15 | 6.2 | 6.2 | -0.02 (-0.32%) | 1,909,480 |
| 30 Sep 2019 | CNY | 6.28 | 6.28 | 6.13 | 6.22 | 6.22 | -0.04 (-0.64%) | 708,580 |
| 27 Sep 2019 | CNY | 6.17 | 6.28 | 6.13 | 6.26 | 6.26 | +0.09 (+1.46%) | 862,870 |
| 26 Sep 2019 | CNY | 6.34 | 6.34 | 6.14 | 6.17 | 6.17 | -0.05 (-0.80%) | 1,165,800 |
| 25 Sep 2019 | CNY | 6.3 | 6.42 | 6.22 | 6.22 | 6.22 | -0.19 (-2.96%) | 1,337,800 |
| 24 Sep 2019 | CNY | 6.47 | 6.6 | 6.4 | 6.41 | 6.41 | -0.11 (-1.69%) | 1,491,580 |
| 23 Sep 2019 | CNY | 6.52 | 6.59 | 6.48 | 6.52 | 6.52 | -0.05 (-0.76%) | 714,740 |
| 20 Sep 2019 | CNY | 6.6 | 6.65 | 6.51 | 6.57 | 6.57 | -0.03 (-0.45%) | 1,226,440 |
| 19 Sep 2019 | CNY | 6.5 | 6.7 | 6.47 | 6.6 | 6.6 | +0.1 (+1.54%) | 1,479,600 |
| 18 Sep 2019 | CNY | 6.5 | 6.6 | 6.48 | 6.5 | 6.5 | 0.0 (0.0%) | 730,900 |
| 17 Sep 2019 | CNY | 6.72 | 6.72 | 6.48 | 6.5 | 6.5 | -0.18 (-2.69%) | 1,622,671 |
| 16 Sep 2019 | CNY | 6.7 | 6.76 | 6.64 | 6.68 | 6.68 | -0.02 (-0.30%) | 2,026,660 |
| 12 Sep 2019 | CNY | 6.72 | 6.75 | 6.63 | 6.7 | 6.7 | +0.02 (+0.30%) | 905,014 |
| 11 Sep 2019 | CNY | 6.71 | 6.77 | 6.65 | 6.68 | 6.68 | -0.04 (-0.60%) | 965,138 |
| 10 Sep 2019 | CNY | 6.64 | 6.75 | 6.6 | 6.72 | 6.72 | +0.05 (+0.75%) | 1,405,854 |
| 9 Sep 2019 | CNY | 6.64 | 6.69 | 6.58 | 6.67 | 6.67 | +0.09 (+1.37%) | 1,369,651 |
| 6 Sep 2019 | CNY | 6.58 | 6.63 | 6.55 | 6.58 | 6.58 | +0.01 (+0.15%) | 1,226,351 |
| 5 Sep 2019 | CNY | 6.55 | 6.65 | 6.55 | 6.57 | 6.57 | +0.03 (+0.46%) | 1,418,100 |
| 4 Sep 2019 | CNY | 6.57 | 6.57 | 6.45 | 6.54 | 6.54 | -0.01 (-0.15%) | 1,257,852 |
