| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.95 | 7.95 | 7.81 | 7.84 | 7.84 | -0.08 (-1.01%) | 1,625,001 |
| 14 Oct 2019 | CNY | 7.89 | 8.01 | 7.88 | 7.92 | 7.92 | +0.1 (+1.28%) | 2,266,000 |
| 11 Oct 2019 | CNY | 7.81 | 7.88 | 7.76 | 7.82 | 7.82 | -0.01 (-0.13%) | 1,576,512 |
| 10 Oct 2019 | CNY | 7.76 | 7.91 | 7.73 | 7.83 | 7.83 | +0.01 (+0.13%) | 2,022,140 |
| 9 Oct 2019 | CNY | 7.65 | 7.83 | 7.65 | 7.82 | 7.82 | +0.1 (+1.30%) | 1,221,627 |
| 8 Oct 2019 | CNY | 7.69 | 7.83 | 7.67 | 7.72 | 7.72 | +0.03 (+0.39%) | 1,179,601 |
| 30 Sep 2019 | CNY | 7.83 | 7.83 | 7.64 | 7.69 | 7.69 | -0.1 (-1.28%) | 943,900 |
| 27 Sep 2019 | CNY | 7.6 | 7.81 | 7.6 | 7.79 | 7.79 | +0.2 (+2.64%) | 1,530,542 |
| 26 Sep 2019 | CNY | 7.73 | 7.8 | 7.56 | 7.59 | 7.59 | -0.13 (-1.68%) | 1,992,580 |
| 25 Sep 2019 | CNY | 7.86 | 8 | 7.71 | 7.72 | 7.72 | -0.28 (-3.50%) | 2,244,578 |
| 24 Sep 2019 | CNY | 8 | 8.07 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 1,206,558 |
| 23 Sep 2019 | CNY | 8.11 | 8.11 | 7.91 | 8.01 | 8.01 | -0.13 (-1.60%) | 1,272,241 |
| 20 Sep 2019 | CNY | 8.12 | 8.2 | 8.1 | 8.14 | 8.14 | 0.0 (0.0%) | 1,198,000 |
| 19 Sep 2019 | CNY | 8.05 | 8.15 | 7.99 | 8.14 | 8.14 | +0.1 (+1.24%) | 1,221,645 |
| 18 Sep 2019 | CNY | 8.1 | 8.14 | 8.03 | 8.04 | 8.04 | -0.07 (-0.86%) | 1,418,900 |
| 17 Sep 2019 | CNY | 8.27 | 8.31 | 8.02 | 8.11 | 8.11 | -0.2 (-2.41%) | 2,775,900 |
| 16 Sep 2019 | CNY | 8.23 | 8.4 | 8.23 | 8.31 | 8.31 | +0.09 (+1.09%) | 2,049,000 |
| 12 Sep 2019 | CNY | 8.22 | 8.29 | 8.15 | 8.22 | 8.22 | +0.01 (+0.12%) | 1,684,400 |
| 11 Sep 2019 | CNY | 8.17 | 8.34 | 8.17 | 8.21 | 8.21 | +0.04 (+0.49%) | 2,540,107 |
| 10 Sep 2019 | CNY | 8.17 | 8.25 | 8.11 | 8.17 | 8.17 | +0.01 (+0.12%) | 2,145,900 |
| 9 Sep 2019 | CNY | 8.04 | 8.17 | 8.03 | 8.16 | 8.16 | +0.16 (+2%) | 2,343,700 |
| 6 Sep 2019 | CNY | 8 | 8.02 | 7.91 | 8 | 8 | +0.02 (+0.25%) | 1,713,300 |
| 5 Sep 2019 | CNY | 7.95 | 8.04 | 7.9 | 7.98 | 7.98 | +0.06 (+0.76%) | 2,628,200 |
| 4 Sep 2019 | CNY | 7.76 | 7.93 | 7.75 | 7.92 | 7.92 | +0.1 (+1.28%) | 2,415,500 |
| 3 Sep 2019 | CNY | 7.85 | 7.9 | 7.76 | 7.82 | 7.82 | 0.0 (0.0%) | 1,943,901 |
| 2 Sep 2019 | CNY | 7.6 | 7.86 | 7.6 | 7.82 | 7.82 | +0.23 (+3.03%) | 1,980,400 |
| 30 Aug 2019 | CNY | 7.83 | 7.99 | 7.55 | 7.59 | 7.59 | -0.19 (-2.44%) | 1,891,910 |
| 29 Aug 2019 | CNY | 7.85 | 7.85 | 7.74 | 7.78 | 7.78 | +0.02 (+0.26%) | 1,032,538 |
| 28 Aug 2019 | CNY | 7.75 | 7.84 | 7.72 | 7.76 | 7.76 | -0.03 (-0.39%) | 1,611,402 |
| 27 Aug 2019 | CNY | 7.58 | 7.81 | 7.56 | 7.79 | 7.79 | +0.26 (+3.45%) | 2,527,103 |
