| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.59 | 6.64 | 6.5 | 6.6 | 6.6 | -0.02 (-0.30%) | 3,614,453 |
| 22 Oct 2019 | CNY | 6.66 | 6.66 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 4,223,393 |
| 21 Oct 2019 | CNY | 6.73 | 6.73 | 6.52 | 6.56 | 6.56 | -0.15 (-2.24%) | 4,318,592 |
| 18 Oct 2019 | CNY | 6.87 | 6.93 | 6.61 | 6.71 | 6.71 | -0.14 (-2.04%) | 4,087,430 |
| 17 Oct 2019 | CNY | 6.96 | 6.98 | 6.83 | 6.85 | 6.85 | -0.11 (-1.58%) | 4,273,468 |
| 16 Oct 2019 | CNY | 7.12 | 7.15 | 6.9 | 6.96 | 6.96 | -0.21 (-2.93%) | 7,886,581 |
| 15 Oct 2019 | CNY | 7.21 | 7.41 | 7.09 | 7.17 | 7.17 | +0.02 (+0.28%) | 10,837,001 |
| 14 Oct 2019 | CNY | 7.18 | 7.22 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 7,754,541 |
| 11 Oct 2019 | CNY | 7.18 | 7.18 | 7.03 | 7.14 | 7.14 | +0.03 (+0.42%) | 4,392,131 |
| 10 Oct 2019 | CNY | 7.23 | 7.25 | 7.07 | 7.11 | 7.11 | -0.11 (-1.52%) | 5,557,195 |
| 9 Oct 2019 | CNY | 7.15 | 7.23 | 7.03 | 7.22 | 7.22 | +0.11 (+1.55%) | 3,966,495 |
| 8 Oct 2019 | CNY | 7.38 | 7.4 | 7.01 | 7.11 | 7.11 | -0.19 (-2.60%) | 8,291,809 |
| 30 Sep 2019 | CNY | 7.35 | 7.41 | 7.17 | 7.3 | 7.3 | +0.02 (+0.27%) | 7,710,497 |
| 27 Sep 2019 | CNY | 6.95 | 7.44 | 6.81 | 7.28 | 7.28 | +0.49 (+7.22%) | 14,463,986 |
| 26 Sep 2019 | CNY | 7.2 | 7.29 | 6.79 | 6.79 | 6.79 | -0.49 (-6.73%) | 9,224,675 |
| 25 Sep 2019 | CNY | 7.35 | 7.45 | 7.13 | 7.28 | 7.28 | -0.16 (-2.15%) | 10,964,258 |
| 24 Sep 2019 | CNY | 7.39 | 7.45 | 7.27 | 7.44 | 7.44 | +0.14 (+1.92%) | 6,655,161 |
| 23 Sep 2019 | CNY | 7.31 | 7.43 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 10,158,781 |
| 20 Sep 2019 | CNY | 7.49 | 7.56 | 7.25 | 7.3 | 7.3 | -0.2 (-2.67%) | 9,018,721 |
| 19 Sep 2019 | CNY | 7.4 | 7.59 | 7.33 | 7.5 | 7.5 | +0.05 (+0.67%) | 8,559,121 |
| 18 Sep 2019 | CNY | 7.66 | 7.72 | 7.34 | 7.45 | 7.45 | -0.23 (-2.99%) | 15,503,081 |
| 17 Sep 2019 | CNY | 7.65 | 7.86 | 7.42 | 7.68 | 7.68 | +0.06 (+0.79%) | 19,991,774 |
| 16 Sep 2019 | CNY | 7.72 | 7.8 | 7.55 | 7.62 | 7.62 | +0.05 (+0.66%) | 7,993,416 |
| 12 Sep 2019 | CNY | 7.74 | 7.88 | 7.42 | 7.57 | 7.57 | -0.03 (-0.39%) | 12,871,471 |
| 11 Sep 2019 | CNY | 7.4 | 7.67 | 7.4 | 7.6 | 7.6 | +0.27 (+3.68%) | 17,228,279 |
| 10 Sep 2019 | CNY | 7.19 | 7.68 | 7.19 | 7.33 | 7.33 | +0.14 (+1.95%) | 15,793,454 |
| 9 Sep 2019 | CNY | 7.03 | 7.19 | 6.95 | 7.19 | 7.19 | +0.2 (+2.86%) | 11,336,322 |
| 6 Sep 2019 | CNY | 6.9 | 6.99 | 6.85 | 6.99 | 6.99 | +0.09 (+1.30%) | 7,281,120 |
| 5 Sep 2019 | CNY | 6.91 | 7.05 | 6.85 | 6.9 | 6.9 | -0.02 (-0.29%) | 9,564,651 |
| 4 Sep 2019 | CNY | 6.72 | 6.97 | 6.69 | 6.92 | 6.92 | +0.22 (+3.28%) | 9,283,371 |
