| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 5.72 | 5.75 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 728,321 |
| 14 Oct 2019 | CNY | 5.66 | 5.74 | 5.66 | 5.71 | 5.71 | +0.08 (+1.42%) | 952,581 |
| 11 Oct 2019 | CNY | 5.62 | 5.66 | 5.58 | 5.63 | 5.63 | 0.0 (0.0%) | 847,128 |
| 10 Oct 2019 | CNY | 5.57 | 5.64 | 5.56 | 5.63 | 5.63 | +0.04 (+0.72%) | 1,162,276 |
| 9 Oct 2019 | CNY | 5.52 | 5.59 | 5.49 | 5.59 | 5.59 | +0.03 (+0.54%) | 878,242 |
| 8 Oct 2019 | CNY | 5.57 | 5.6 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 973,205 |
| 30 Sep 2019 | CNY | 5.67 | 5.67 | 5.56 | 5.57 | 5.57 | -0.07 (-1.24%) | 1,070,400 |
| 27 Sep 2019 | CNY | 5.58 | 5.75 | 5.56 | 5.64 | 5.64 | +0.02 (+0.36%) | 1,537,590 |
| 26 Sep 2019 | CNY | 5.76 | 5.84 | 5.61 | 5.62 | 5.62 | -0.13 (-2.26%) | 1,600,445 |
| 25 Sep 2019 | CNY | 5.91 | 5.94 | 5.73 | 5.75 | 5.75 | -0.21 (-3.52%) | 1,891,256 |
| 24 Sep 2019 | CNY | 5.83 | 5.99 | 5.83 | 5.96 | 5.96 | +0.13 (+2.23%) | 1,925,394 |
| 23 Sep 2019 | CNY | 5.89 | 5.89 | 5.76 | 5.83 | 5.83 | -0.04 (-0.68%) | 1,535,200 |
| 20 Sep 2019 | CNY | 5.95 | 6.02 | 5.87 | 5.87 | 5.87 | -0.07 (-1.18%) | 2,090,600 |
| 19 Sep 2019 | CNY | 5.95 | 5.96 | 5.88 | 5.94 | 5.94 | +0.06 (+1.02%) | 1,122,420 |
| 18 Sep 2019 | CNY | 5.85 | 5.96 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 596,800 |
| 17 Sep 2019 | CNY | 6.04 | 6.07 | 5.85 | 5.88 | 5.88 | -0.16 (-2.65%) | 1,455,100 |
| 16 Sep 2019 | CNY | 6.03 | 6.1 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 1,553,179 |
| 12 Sep 2019 | CNY | 6.04 | 6.04 | 5.98 | 6.02 | 6.02 | -0.02 (-0.33%) | 1,403,620 |
| 11 Sep 2019 | CNY | 6.01 | 6.11 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 1,407,042 |
| 10 Sep 2019 | CNY | 6.16 | 6.16 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 1,425,458 |
| 9 Sep 2019 | CNY | 5.99 | 6.04 | 5.98 | 6.04 | 6.04 | +0.08 (+1.34%) | 1,839,730 |
| 6 Sep 2019 | CNY | 5.96 | 6.01 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 1,651,940 |
| 5 Sep 2019 | CNY | 5.94 | 6.01 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 2,069,520 |
| 4 Sep 2019 | CNY | 5.94 | 5.94 | 5.86 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,038,520 |
| 3 Sep 2019 | CNY | 5.96 | 5.97 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 756,800 |
| 2 Sep 2019 | CNY | 5.85 | 5.98 | 5.78 | 5.93 | 5.93 | +0.13 (+2.24%) | 1,514,478 |
| 30 Aug 2019 | CNY | 5.88 | 5.97 | 5.77 | 5.8 | 5.8 | -0.09 (-1.53%) | 1,535,306 |
| 29 Aug 2019 | CNY | 5.94 | 6.02 | 5.8 | 5.89 | 5.89 | -0.08 (-1.34%) | 1,311,560 |
| 28 Aug 2019 | CNY | 5.98 | 6 | 5.88 | 5.97 | 5.97 | +0.09 (+1.53%) | 1,920,380 |
| 27 Aug 2019 | CNY | 5.78 | 5.93 | 5.78 | 5.88 | 5.88 | +0.07 (+1.20%) | 1,790,798 |
