| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.7071 | 5.7643 | 5.5857 | 5.6 | 5.6 | -0.107 (-1.88%) | 2,526,084 |
| 22 Oct 2019 | CNY | 5.4929 | 5.75 | 5.4929 | 5.7071 | 5.7071 | +0.214 (+3.90%) | 3,666,383 |
| 21 Oct 2019 | CNY | 5.5071 | 5.5571 | 5.3571 | 5.4929 | 5.4929 | +0.043 (+0.79%) | 2,815,108 |
| 18 Oct 2019 | CNY | 5.7786 | 5.7786 | 5.4286 | 5.45 | 5.45 | -0.15 (-2.68%) | 4,709,383 |
| 17 Oct 2019 | CNY | 5.6143 | 5.7 | 5.5857 | 5.6 | 5.6 | -0.064 (-1.14%) | 2,119,667 |
| 16 Oct 2019 | CNY | 5.7714 | 5.8143 | 5.6429 | 5.6643 | 5.6643 | -0.093 (-1.61%) | 2,843,243 |
| 15 Oct 2019 | CNY | 5.8929 | 5.9286 | 5.7429 | 5.7571 | 5.7571 | -0.114 (-1.95%) | 3,191,290 |
| 14 Oct 2019 | CNY | 5.7857 | 5.9286 | 5.7857 | 5.8714 | 5.8714 | +0.1 (+1.73%) | 3,370,563 |
| 11 Oct 2019 | CNY | 5.8143 | 5.8571 | 5.7143 | 5.7714 | 5.7714 | -0.043 (-0.74%) | 2,714,458 |
| 10 Oct 2019 | CNY | 5.9143 | 5.9143 | 5.7071 | 5.8143 | 5.8143 | -0.171 (-2.86%) | 2,765,511 |
| 9 Oct 2019 | CNY | 5.9786 | 6 | 5.8714 | 5.9857 | 5.9857 | 0.0 (0.0%) | 2,683,793 |
| 8 Oct 2019 | CNY | 5.8643 | 6.0857 | 5.8571 | 5.9857 | 5.9857 | +0.079 (+1.33%) | 3,839,056 |
| 30 Sep 2019 | CNY | 5.9643 | 6.1071 | 5.8714 | 5.9071 | 5.9071 | -0.057 (-0.96%) | 3,023,042 |
| 27 Sep 2019 | CNY | 5.7786 | 5.9929 | 5.6643 | 5.9643 | 5.9643 | +0.286 (+5.03%) | 4,990,777 |
| 26 Sep 2019 | CNY | 5.8786 | 5.8857 | 5.6714 | 5.6786 | 5.6786 | -0.136 (-2.33%) | 2,740,858 |
| 25 Sep 2019 | CNY | 5.9357 | 5.9429 | 5.7714 | 5.8143 | 5.8143 | -0.136 (-2.28%) | 2,115,650 |
| 24 Sep 2019 | CNY | 5.9143 | 5.9929 | 5.9 | 5.95 | 5.95 | +0.021 (+0.36%) | 2,285,337 |
| 23 Sep 2019 | CNY | 6.0286 | 6.0286 | 5.8643 | 5.9286 | 5.9286 | -0.121 (-2.01%) | 2,181,384 |
| 20 Sep 2019 | CNY | 6.0071 | 6.0929 | 5.9429 | 6.05 | 6.05 | +0.043 (+0.71%) | 3,273,608 |
| 19 Sep 2019 | CNY | 6.0214 | 6.0429 | 5.9214 | 6.0071 | 6.0071 | -0.029 (-0.47%) | 3,412,068 |
| 18 Sep 2019 | CNY | 5.8929 | 6.1 | 5.8929 | 6.0357 | 6.0357 | +0.164 (+2.80%) | 5,108,168 |
| 17 Sep 2019 | CNY | 6.0714 | 6.0714 | 5.8571 | 5.8714 | 5.8714 | -0.193 (-3.18%) | 4,776,678 |
| 16 Sep 2019 | CNY | 6.1571 | 6.1929 | 6 | 6.0643 | 6.0643 | -0.1 (-1.62%) | 5,850,798 |
| 12 Sep 2019 | CNY | 6.1643 | 6.2143 | 6.1071 | 6.1643 | 6.1643 | 0.0 (0.0%) | 3,975,623 |
| 11 Sep 2019 | CNY | 6.2 | 6.2143 | 6.1143 | 6.1643 | 6.1643 | -0.036 (-0.58%) | 4,331,796 |
| 10 Sep 2019 | CNY | 6.3214 | 6.3357 | 6.1 | 6.2 | 6.2 | -0.143 (-2.25%) | 9,409,087 |
| 9 Sep 2019 | CNY | 6.45 | 6.4786 | 6.2786 | 6.3429 | 6.3429 | -0.2 (-3.06%) | 11,355,262 |
| 6 Sep 2019 | CNY | 6.1429 | 6.6143 | 6.1357 | 6.5429 | 6.5429 | +0.336 (+5.41%) | 14,218,960 |
| 5 Sep 2019 | CNY | 6 | 6.4143 | 5.9286 | 6.2071 | 6.2071 | +0.2 (+3.33%) | 13,326,754 |
| 4 Sep 2019 | CNY | 5.8643 | 6.1143 | 5.8214 | 6.0071 | 6.0071 | -0.05 (-0.83%) | 13,917,419 |
