| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 5.2747 | 5.3297 | 5.2637 | 5.3077 | 5.3077 | +0.033 (+0.63%) | 1,878,254 |
| 21 Oct 2019 | CNY | 5.3571 | 5.3571 | 5.2582 | 5.2747 | 5.2747 | -0.093 (-1.74%) | 3,127,615 |
| 18 Oct 2019 | CNY | 5.4396 | 5.4945 | 5.3626 | 5.3681 | 5.3681 | -0.192 (-3.46%) | 6,456,646 |
| 17 Oct 2019 | CNY | 5.7637 | 5.7967 | 5.5549 | 5.5604 | 5.5604 | +0.093 (+1.71%) | 12,600,875 |
| 16 Oct 2019 | CNY | 5.4341 | 5.5549 | 5.3517 | 5.467 | 5.467 | +0.066 (+1.22%) | 3,605,487 |
| 15 Oct 2019 | CNY | 5.4615 | 5.4835 | 5.4011 | 5.4011 | 5.4011 | -0.088 (-1.60%) | 2,038,836 |
| 14 Oct 2019 | CNY | 5.3846 | 5.522 | 5.3791 | 5.489 | 5.489 | +0.132 (+2.46%) | 3,818,956 |
| 11 Oct 2019 | CNY | 5.4176 | 5.4176 | 5.3297 | 5.3571 | 5.3571 | -0.033 (-0.61%) | 2,588,496 |
| 10 Oct 2019 | CNY | 5.3187 | 5.4011 | 5.3022 | 5.3901 | 5.3901 | +0.06 (+1.13%) | 2,379,469 |
| 9 Oct 2019 | CNY | 5.3022 | 5.3297 | 5.2033 | 5.3297 | 5.3297 | +0.033 (+0.62%) | 2,502,907 |
| 8 Oct 2019 | CNY | 5.3736 | 5.4176 | 5.2857 | 5.2967 | 5.2967 | -0.071 (-1.33%) | 2,707,519 |
| 30 Sep 2019 | CNY | 5.4506 | 5.5275 | 5.3626 | 5.3681 | 5.3681 | -0.132 (-2.40%) | 2,751,490 |
| 27 Sep 2019 | CNY | 5.4506 | 5.544 | 5.4506 | 5.5 | 5.5 | +0.028 (+0.50%) | 2,936,053 |
| 26 Sep 2019 | CNY | 5.533 | 5.5385 | 5.3901 | 5.4725 | 5.4725 | -0.028 (-0.50%) | 5,074,771 |
| 25 Sep 2019 | CNY | 5.5934 | 5.6099 | 5.5 | 5.5 | 5.5 | -0.121 (-2.15%) | 5,006,516 |
| 24 Sep 2019 | CNY | 5.6923 | 5.7363 | 5.5989 | 5.6209 | 5.6209 | -0.088 (-1.54%) | 6,892,056 |
| 23 Sep 2019 | CNY | 5.8077 | 5.8242 | 5.6484 | 5.7088 | 5.7088 | -0.225 (-3.80%) | 8,991,811 |
| 20 Sep 2019 | CNY | 6.1264 | 6.1264 | 5.9286 | 5.9341 | 5.9341 | -0.33 (-5.26%) | 16,930,497 |
| 19 Sep 2019 | CNY | 5.9835 | 6.5934 | 5.8297 | 6.2637 | 6.2637 | +0.231 (+3.82%) | 34,980,443 |
| 18 Sep 2019 | CNY | 5.6758 | 6.1044 | 5.6703 | 6.033 | 6.033 | +0.319 (+5.58%) | 18,859,982 |
| 17 Sep 2019 | CNY | 5.6539 | 5.7582 | 5.5824 | 5.7143 | 5.7143 | +0.038 (+0.68%) | 9,934,848 |
| 16 Sep 2019 | CNY | 5.6209 | 5.7143 | 5.5385 | 5.6758 | 5.6758 | +0.071 (+1.27%) | 8,402,823 |
| 12 Sep 2019 | CNY | 5.4121 | 5.6209 | 5.3681 | 5.6044 | 5.6044 | +0.209 (+3.87%) | 7,591,664 |
| 11 Sep 2019 | CNY | 5.4011 | 5.4341 | 5.3901 | 5.3956 | 5.3956 | +0.005 (+0.10%) | 2,956,633 |
| 10 Sep 2019 | CNY | 5.4176 | 5.4451 | 5.3791 | 5.3901 | 5.3901 | -0.028 (-0.51%) | 3,660,971 |
| 9 Sep 2019 | CNY | 5.4066 | 5.4396 | 5.3791 | 5.4176 | 5.4176 | +0.099 (+1.86%) | 4,101,106 |
| 6 Sep 2019 | CNY | 5.3407 | 5.3571 | 5.2967 | 5.3187 | 5.3187 | +0.017 (+0.31%) | 1,901,623 |
| 5 Sep 2019 | CNY | 5.2747 | 5.3736 | 5.2747 | 5.3022 | 5.3022 | +0.044 (+0.84%) | 3,882,864 |
| 4 Sep 2019 | CNY | 5.2582 | 5.2692 | 5.2308 | 5.2582 | 5.2582 | +0.011 (+0.21%) | 1,912,201 |
| 3 Sep 2019 | CNY | 5.2637 | 5.2747 | 5.2198 | 5.2473 | 5.2473 | +0.017 (+0.32%) | 1,667,001 |
