| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.73 | 6.74 | 6.66 | 6.7 | 6.7 | -0.02 (-0.30%) | 5,962,626 |
| 22 Oct 2019 | CNY | 6.67 | 6.73 | 6.67 | 6.72 | 6.72 | +0.07 (+1.05%) | 5,495,259 |
| 21 Oct 2019 | CNY | 6.77 | 6.77 | 6.63 | 6.65 | 6.65 | -0.07 (-1.04%) | 8,120,988 |
| 18 Oct 2019 | CNY | 6.8 | 6.85 | 6.7 | 6.72 | 6.72 | -0.09 (-1.32%) | 8,165,300 |
| 17 Oct 2019 | CNY | 6.84 | 6.86 | 6.76 | 6.81 | 6.81 | -0.04 (-0.58%) | 9,729,474 |
| 16 Oct 2019 | CNY | 6.9 | 6.94 | 6.85 | 6.85 | 6.85 | -0.04 (-0.58%) | 7,028,251 |
| 15 Oct 2019 | CNY | 7.01 | 7.01 | 6.87 | 6.89 | 6.89 | -0.12 (-1.71%) | 13,357,100 |
| 14 Oct 2019 | CNY | 6.95 | 7.05 | 6.95 | 7.01 | 7.01 | +0.07 (+1.01%) | 14,007,250 |
| 11 Oct 2019 | CNY | 7 | 7.01 | 6.9 | 6.94 | 6.94 | -0.06 (-0.86%) | 13,387,916 |
| 10 Oct 2019 | CNY | 6.97 | 7.02 | 6.92 | 7 | 7 | +0.01 (+0.14%) | 12,259,685 |
| 9 Oct 2019 | CNY | 6.88 | 7.02 | 6.81 | 6.99 | 6.99 | +0.06 (+0.87%) | 15,324,464 |
| 8 Oct 2019 | CNY | 6.79 | 6.93 | 6.79 | 6.93 | 6.93 | +0.11 (+1.61%) | 11,973,250 |
| 30 Sep 2019 | CNY | 6.95 | 6.97 | 6.81 | 6.82 | 6.82 | -0.13 (-1.87%) | 13,422,082 |
| 27 Sep 2019 | CNY | 6.9 | 6.99 | 6.86 | 6.95 | 6.95 | +0.04 (+0.58%) | 15,642,922 |
| 26 Sep 2019 | CNY | 7.32 | 7.37 | 6.87 | 6.91 | 6.91 | -0.38 (-5.21%) | 37,512,365 |
| 25 Sep 2019 | CNY | 7.36 | 7.43 | 7.22 | 7.29 | 7.29 | -0.15 (-2.02%) | 27,434,963 |
| 24 Sep 2019 | CNY | 7.46 | 7.52 | 7.33 | 7.44 | 7.44 | -0.12 (-1.59%) | 38,764,636 |
| 23 Sep 2019 | CNY | 7.42 | 7.65 | 7.31 | 7.56 | 7.56 | +0.17 (+2.30%) | 65,381,912 |
| 20 Sep 2019 | CNY | 7.11 | 7.43 | 7.05 | 7.39 | 7.39 | +0.33 (+4.67%) | 62,755,287 |
| 19 Sep 2019 | CNY | 6.89 | 7.06 | 6.87 | 7.06 | 7.06 | +0.16 (+2.32%) | 18,960,917 |
| 18 Sep 2019 | CNY | 6.93 | 6.96 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 18,895,530 |
| 17 Sep 2019 | CNY | 7.15 | 7.18 | 6.91 | 6.95 | 6.95 | -0.21 (-2.93%) | 27,083,320 |
| 16 Sep 2019 | CNY | 7.18 | 7.2 | 7.12 | 7.16 | 7.16 | -0.01 (-0.14%) | 17,471,983 |
| 12 Sep 2019 | CNY | 7.17 | 7.2 | 7.1 | 7.17 | 7.17 | -0.01 (-0.14%) | 19,913,236 |
| 11 Sep 2019 | CNY | 7.28 | 7.3 | 7.14 | 7.18 | 7.18 | -0.05 (-0.69%) | 30,943,227 |
| 10 Sep 2019 | CNY | 7.26 | 7.37 | 7.14 | 7.23 | 7.23 | -0.01 (-0.14%) | 44,223,214 |
| 9 Sep 2019 | CNY | 7.18 | 7.24 | 7.09 | 7.24 | 7.24 | +0.16 (+2.26%) | 37,567,756 |
| 6 Sep 2019 | CNY | 7.08 | 7.18 | 7.03 | 7.08 | 7.08 | 0.0 (0.0%) | 23,661,298 |
| 5 Sep 2019 | CNY | 7.05 | 7.15 | 7.01 | 7.08 | 7.08 | +0.05 (+0.71%) | 37,454,908 |
| 4 Sep 2019 | CNY | 6.95 | 7.04 | 6.91 | 7.03 | 7.03 | +0.09 (+1.30%) | 23,409,232 |
