| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 5.11 | 5.12 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,526,600 |
| 22 Oct 2019 | CNY | 5.02 | 5.1 | 5.02 | 5.1 | 5.1 | +0.06 (+1.19%) | 2,232,500 |
| 21 Oct 2019 | CNY | 5.07 | 5.07 | 4.96 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,750,580 |
| 18 Oct 2019 | CNY | 5.12 | 5.14 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 5,074,580 |
| 17 Oct 2019 | CNY | 5.16 | 5.19 | 5.14 | 5.15 | 5.15 | +0.01 (+0.19%) | 2,452,900 |
| 16 Oct 2019 | CNY | 5.27 | 5.28 | 5.13 | 5.14 | 5.14 | -0.13 (-2.47%) | 3,986,240 |
| 15 Oct 2019 | CNY | 5.22 | 5.29 | 5.15 | 5.27 | 5.27 | +0.04 (+0.76%) | 4,633,800 |
| 14 Oct 2019 | CNY | 5.19 | 5.25 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 5,075,280 |
| 11 Oct 2019 | CNY | 5.2 | 5.21 | 5.11 | 5.17 | 5.17 | -0.02 (-0.39%) | 4,105,940 |
| 10 Oct 2019 | CNY | 5.11 | 5.19 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 3,640,160 |
| 9 Oct 2019 | CNY | 5.11 | 5.17 | 5.09 | 5.15 | 5.15 | +0.04 (+0.78%) | 3,543,360 |
| 8 Oct 2019 | CNY | 5.15 | 5.18 | 5.1 | 5.11 | 5.11 | -0.04 (-0.78%) | 3,946,360 |
| 30 Sep 2019 | CNY | 5.26 | 5.26 | 5.05 | 5.15 | 5.15 | -0.21 (-3.92%) | 8,835,340 |
| 27 Sep 2019 | CNY | 5.29 | 5.38 | 5.29 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,913,934 |
| 26 Sep 2019 | CNY | 5.42 | 5.47 | 5.25 | 5.27 | 5.27 | -0.15 (-2.77%) | 7,406,440 |
| 25 Sep 2019 | CNY | 5.55 | 5.61 | 5.41 | 5.42 | 5.42 | -0.16 (-2.87%) | 6,462,744 |
| 24 Sep 2019 | CNY | 5.66 | 5.69 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 7,397,010 |
| 23 Sep 2019 | CNY | 5.52 | 5.71 | 5.51 | 5.66 | 5.66 | +0.05 (+0.89%) | 10,111,623 |
| 20 Sep 2019 | CNY | 5.76 | 5.88 | 5.6 | 5.61 | 5.61 | -0.02 (-0.36%) | 14,846,120 |
| 19 Sep 2019 | CNY | 5.47 | 5.66 | 5.4 | 5.63 | 5.63 | +0.18 (+3.30%) | 10,588,380 |
| 18 Sep 2019 | CNY | 5.48 | 5.51 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 4,213,450 |
| 17 Sep 2019 | CNY | 5.62 | 5.68 | 5.42 | 5.47 | 5.47 | -0.13 (-2.32%) | 7,375,469 |
| 16 Sep 2019 | CNY | 5.6 | 5.69 | 5.57 | 5.6 | 5.6 | -0.01 (-0.18%) | 7,185,902 |
| 12 Sep 2019 | CNY | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 5,902,420 |
| 11 Sep 2019 | CNY | 5.61 | 5.66 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 8,675,083 |
| 10 Sep 2019 | CNY | 5.72 | 5.96 | 5.6 | 5.6 | 5.6 | +0.06 (+1.08%) | 14,583,900 |
| 9 Sep 2019 | CNY | 5.54 | 5.56 | 5.46 | 5.54 | 5.54 | +0.05 (+0.91%) | 10,142,185 |
| 6 Sep 2019 | CNY | 5.46 | 5.53 | 5.43 | 5.49 | 5.49 | -0.02 (-0.36%) | 6,730,120 |
| 5 Sep 2019 | CNY | 5.58 | 5.63 | 5.48 | 5.51 | 5.51 | -0.09 (-1.61%) | 15,776,809 |
| 4 Sep 2019 | CNY | 5.4 | 5.67 | 5.4 | 5.6 | 5.6 | +0.18 (+3.32%) | 18,191,234 |
