| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.3 | 7.42 | 7.23 | 7.3 | 7.3 | +0.03 (+0.41%) | 8,023,762 |
| 22 Oct 2019 | CNY | 7.05 | 7.33 | 7.01 | 7.27 | 7.27 | +0.19 (+2.68%) | 12,465,987 |
| 21 Oct 2019 | CNY | 7.1 | 7.15 | 7 | 7.08 | 7.08 | -0.01 (-0.14%) | 4,566,172 |
| 18 Oct 2019 | CNY | 7.3 | 7.36 | 7.05 | 7.09 | 7.09 | -0.23 (-3.14%) | 8,619,015 |
| 17 Oct 2019 | CNY | 7.36 | 7.47 | 7.27 | 7.32 | 7.32 | -0.08 (-1.08%) | 11,849,051 |
| 16 Oct 2019 | CNY | 7.19 | 7.44 | 7.05 | 7.4 | 7.4 | +0.22 (+3.06%) | 13,872,787 |
| 15 Oct 2019 | CNY | 7.19 | 7.21 | 7.1 | 7.18 | 7.18 | -0.01 (-0.14%) | 7,820,437 |
| 14 Oct 2019 | CNY | 7.04 | 7.22 | 7.01 | 7.19 | 7.19 | +0.2 (+2.86%) | 11,411,097 |
| 11 Oct 2019 | CNY | 6.9 | 6.99 | 6.83 | 6.99 | 6.99 | +0.12 (+1.75%) | 7,339,564 |
| 10 Oct 2019 | CNY | 6.83 | 6.92 | 6.82 | 6.87 | 6.87 | 0.0 (0.0%) | 7,025,798 |
| 9 Oct 2019 | CNY | 6.91 | 6.92 | 6.79 | 6.87 | 6.87 | -0.06 (-0.87%) | 5,451,976 |
| 8 Oct 2019 | CNY | 6.97 | 7 | 6.88 | 6.93 | 6.93 | -0.04 (-0.57%) | 3,773,718 |
| 30 Sep 2019 | CNY | 6.99 | 7.08 | 6.96 | 6.97 | 6.97 | -0.06 (-0.85%) | 3,269,570 |
| 27 Sep 2019 | CNY | 7.07 | 7.14 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 5,916,732 |
| 26 Sep 2019 | CNY | 7.27 | 7.27 | 7.02 | 7.06 | 7.06 | -0.2 (-2.75%) | 5,766,775 |
| 25 Sep 2019 | CNY | 7.13 | 7.29 | 6.9 | 7.26 | 7.26 | +0.12 (+1.68%) | 10,156,298 |
| 24 Sep 2019 | CNY | 7.12 | 7.23 | 7.1 | 7.14 | 7.14 | +0.01 (+0.14%) | 6,093,795 |
| 23 Sep 2019 | CNY | 7.29 | 7.29 | 7.05 | 7.13 | 7.13 | -0.16 (-2.19%) | 7,958,812 |
| 20 Sep 2019 | CNY | 7.39 | 7.39 | 7.22 | 7.29 | 7.29 | -0.09 (-1.22%) | 7,761,790 |
| 19 Sep 2019 | CNY | 7.29 | 7.38 | 7.22 | 7.38 | 7.38 | +0.11 (+1.51%) | 6,456,518 |
| 18 Sep 2019 | CNY | 7.36 | 7.43 | 7.26 | 7.27 | 7.27 | -0.09 (-1.22%) | 6,980,452 |
| 17 Sep 2019 | CNY | 7.61 | 7.61 | 7.25 | 7.36 | 7.36 | -0.25 (-3.29%) | 14,778,087 |
| 16 Sep 2019 | CNY | 7.75 | 7.75 | 7.56 | 7.61 | 7.61 | -0.06 (-0.78%) | 11,342,279 |
| 12 Sep 2019 | CNY | 7.7 | 7.78 | 7.58 | 7.67 | 7.67 | -0.03 (-0.39%) | 13,722,932 |
| 11 Sep 2019 | CNY | 7.78 | 8.01 | 7.69 | 7.7 | 7.7 | -0.07 (-0.90%) | 23,262,207 |
| 10 Sep 2019 | CNY | 7.53 | 7.86 | 7.46 | 7.77 | 7.77 | +0.23 (+3.05%) | 20,391,889 |
| 9 Sep 2019 | CNY | 7.43 | 7.56 | 7.34 | 7.54 | 7.54 | +0.15 (+2.03%) | 17,243,470 |
| 6 Sep 2019 | CNY | 7.48 | 7.49 | 7.3 | 7.39 | 7.39 | -0.13 (-1.73%) | 16,875,793 |
| 5 Sep 2019 | CNY | 7.1 | 7.66 | 7.1 | 7.52 | 7.52 | +0.43 (+6.06%) | 28,775,248 |
| 4 Sep 2019 | CNY | 7.05 | 7.09 | 7.01 | 7.09 | 7.09 | +0.02 (+0.28%) | 8,412,041 |
