| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.87 | 7.94 | 7.84 | 7.92 | 7.92 | +0.05 (+0.64%) | 2,799,130 |
| 22 Oct 2019 | CNY | 7.82 | 7.87 | 7.82 | 7.87 | 7.87 | +0.02 (+0.25%) | 1,780,980 |
| 21 Oct 2019 | CNY | 7.95 | 7.95 | 7.81 | 7.85 | 7.85 | -0.12 (-1.51%) | 3,316,851 |
| 18 Oct 2019 | CNY | 7.89 | 7.98 | 7.87 | 7.97 | 7.97 | +0.08 (+1.01%) | 4,443,802 |
| 17 Oct 2019 | CNY | 7.83 | 7.9 | 7.81 | 7.89 | 7.89 | +0.02 (+0.25%) | 2,355,816 |
| 16 Oct 2019 | CNY | 7.8 | 7.88 | 7.8 | 7.87 | 7.87 | +0.07 (+0.90%) | 4,469,326 |
| 15 Oct 2019 | CNY | 7.72 | 7.82 | 7.71 | 7.8 | 7.8 | +0.06 (+0.78%) | 5,699,162 |
| 14 Oct 2019 | CNY | 7.77 | 7.84 | 7.72 | 7.74 | 7.74 | -0.02 (-0.26%) | 5,423,000 |
| 11 Oct 2019 | CNY | 7.77 | 7.77 | 7.71 | 7.76 | 7.76 | 0.0 (0.0%) | 2,196,591 |
| 10 Oct 2019 | CNY | 7.71 | 7.76 | 7.7 | 7.76 | 7.76 | +0.05 (+0.65%) | 1,951,842 |
| 9 Oct 2019 | CNY | 7.68 | 7.77 | 7.67 | 7.71 | 7.71 | +0.02 (+0.26%) | 1,361,000 |
| 8 Oct 2019 | CNY | 7.72 | 7.75 | 7.69 | 7.69 | 7.69 | -0.03 (-0.39%) | 1,517,249 |
| 30 Sep 2019 | CNY | 7.67 | 7.77 | 7.64 | 7.72 | 7.72 | +0.05 (+0.65%) | 2,528,732 |
| 27 Sep 2019 | CNY | 7.65 | 7.68 | 7.63 | 7.67 | 7.67 | +0.01 (+0.13%) | 2,009,412 |
| 26 Sep 2019 | CNY | 7.66 | 7.69 | 7.61 | 7.66 | 7.66 | -0.03 (-0.39%) | 2,910,295 |
| 25 Sep 2019 | CNY | 7.68 | 7.7 | 7.64 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,523,902 |
| 24 Sep 2019 | CNY | 7.63 | 7.68 | 7.62 | 7.68 | 7.68 | +0.04 (+0.52%) | 3,921,873 |
| 23 Sep 2019 | CNY | 7.65 | 7.65 | 7.55 | 7.64 | 7.64 | +0.04 (+0.53%) | 4,545,608 |
| 20 Sep 2019 | CNY | 7.62 | 7.66 | 7.6 | 7.6 | 7.6 | -0.02 (-0.26%) | 3,438,426 |
| 19 Sep 2019 | CNY | 7.6 | 7.62 | 7.58 | 7.62 | 7.62 | +0.01 (+0.13%) | 3,024,729 |
| 18 Sep 2019 | CNY | 7.55 | 7.61 | 7.52 | 7.61 | 7.61 | +0.05 (+0.66%) | 6,032,991 |
| 17 Sep 2019 | CNY | 7.6 | 7.6 | 7.52 | 7.56 | 7.56 | -0.04 (-0.53%) | 2,299,974 |
| 16 Sep 2019 | CNY | 7.6 | 7.61 | 7.58 | 7.6 | 7.6 | 0.0 (0.0%) | 2,042,569 |
| 12 Sep 2019 | CNY | 7.58 | 7.6 | 7.56 | 7.6 | 7.6 | 0.0 (0.0%) | 2,134,730 |
| 11 Sep 2019 | CNY | 7.62 | 7.63 | 7.57 | 7.6 | 7.6 | -0.02 (-0.26%) | 2,492,336 |
| 10 Sep 2019 | CNY | 7.63 | 7.63 | 7.57 | 7.62 | 7.62 | 0.0 (0.0%) | 2,496,531 |
| 9 Sep 2019 | CNY | 7.62 | 7.63 | 7.57 | 7.62 | 7.62 | +0.03 (+0.40%) | 3,884,859 |
| 6 Sep 2019 | CNY | 7.58 | 7.62 | 7.58 | 7.59 | 7.59 | +0.01 (+0.13%) | 2,478,355 |
| 5 Sep 2019 | CNY | 7.57 | 7.6 | 7.55 | 7.58 | 7.58 | +0.03 (+0.40%) | 4,373,116 |
| 4 Sep 2019 | CNY | 7.52 | 7.57 | 7.49 | 7.55 | 7.55 | +0.05 (+0.67%) | 3,760,246 |
