| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 5.36 | 5.42 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 15,050,156 |
| 29 Oct 2019 | CNY | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 20,545,262 |
| 28 Oct 2019 | CNY | 5.47 | 5.5 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 22,050,977 |
| 25 Oct 2019 | CNY | 5.51 | 5.56 | 5.44 | 5.47 | 5.47 | -0.06 (-1.08%) | 28,221,634 |
| 24 Oct 2019 | CNY | 5.32 | 5.53 | 5.31 | 5.53 | 5.53 | +0.2 (+3.75%) | 43,554,868 |
| 23 Oct 2019 | CNY | 5.32 | 5.38 | 5.28 | 5.33 | 5.33 | -0.01 (-0.19%) | 20,030,442 |
| 22 Oct 2019 | CNY | 5.35 | 5.36 | 5.28 | 5.34 | 5.34 | -0.02 (-0.37%) | 14,060,459 |
| 21 Oct 2019 | CNY | 5.32 | 5.37 | 5.24 | 5.36 | 5.36 | +0.03 (+0.56%) | 16,811,678 |
| 18 Oct 2019 | CNY | 5.47 | 5.5 | 5.33 | 5.33 | 5.33 | -0.14 (-2.56%) | 23,201,501 |
| 17 Oct 2019 | CNY | 5.47 | 5.53 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 19,137,107 |
| 16 Oct 2019 | CNY | 5.63 | 5.66 | 5.43 | 5.46 | 5.46 | -0.12 (-2.15%) | 32,067,106 |
| 15 Oct 2019 | CNY | 5.55 | 5.59 | 5.51 | 5.58 | 5.58 | +0.02 (+0.36%) | 25,610,417 |
| 14 Oct 2019 | CNY | 5.46 | 5.74 | 5.46 | 5.56 | 5.56 | +0.09 (+1.65%) | 61,199,738 |
| 11 Oct 2019 | CNY | 5.37 | 5.49 | 5.32 | 5.47 | 5.47 | +0.11 (+2.05%) | 33,480,695 |
| 10 Oct 2019 | CNY | 5.32 | 5.37 | 5.3 | 5.36 | 5.36 | +0.03 (+0.56%) | 18,272,100 |
| 9 Oct 2019 | CNY | 5.16 | 5.38 | 5.15 | 5.33 | 5.33 | +0.14 (+2.70%) | 25,192,882 |
| 8 Oct 2019 | CNY | 5.15 | 5.26 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 15,131,141 |
| 30 Sep 2019 | CNY | 5.28 | 5.3 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 17,918,986 |
| 27 Sep 2019 | CNY | 5.31 | 5.35 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 13,999,109 |
| 26 Sep 2019 | CNY | 5.27 | 5.41 | 5.23 | 5.34 | 5.34 | +0.09 (+1.71%) | 26,376,759 |
| 25 Sep 2019 | CNY | 5.24 | 5.34 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 11,017,926 |
| 24 Sep 2019 | CNY | 5.27 | 5.3 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 6,699,618 |
| 23 Sep 2019 | CNY | 5.32 | 5.33 | 5.23 | 5.26 | 5.26 | -0.08 (-1.50%) | 10,634,442 |
| 20 Sep 2019 | CNY | 5.36 | 5.36 | 5.32 | 5.34 | 5.34 | -0.04 (-0.74%) | 10,354,139 |
| 19 Sep 2019 | CNY | 5.31 | 5.38 | 5.27 | 5.38 | 5.38 | +0.08 (+1.51%) | 8,535,968 |
| 18 Sep 2019 | CNY | 5.31 | 5.35 | 5.29 | 5.3 | 5.3 | -0.01 (-0.19%) | 7,937,788 |
| 17 Sep 2019 | CNY | 5.41 | 5.41 | 5.29 | 5.31 | 5.31 | -0.1 (-1.85%) | 15,205,085 |
| 16 Sep 2019 | CNY | 5.46 | 5.46 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 9,668,381 |
| 12 Sep 2019 | CNY | 5.4 | 5.46 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 13,021,578 |
| 11 Sep 2019 | CNY | 5.45 | 5.46 | 5.39 | 5.4 | 5.4 | -0.01 (-0.18%) | 17,923,401 |
