| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7 | 7 | 6.92 | 6.96 | 6.96 | -0.04 (-0.57%) | 2,746,906 |
| 22 Oct 2019 | CNY | 6.95 | 7 | 6.9 | 7 | 7 | +0.04 (+0.57%) | 2,880,526 |
| 21 Oct 2019 | CNY | 6.96 | 6.97 | 6.89 | 6.96 | 6.96 | -0.01 (-0.14%) | 2,450,780 |
| 18 Oct 2019 | CNY | 6.97 | 7 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 3,280,923 |
| 17 Oct 2019 | CNY | 7.01 | 7.01 | 6.95 | 6.97 | 6.97 | -0.03 (-0.43%) | 2,519,425 |
| 16 Oct 2019 | CNY | 7.04 | 7.06 | 6.96 | 7 | 7 | -0.03 (-0.43%) | 3,652,202 |
| 15 Oct 2019 | CNY | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | -0.09 (-1.26%) | 4,746,355 |
| 14 Oct 2019 | CNY | 7.13 | 7.16 | 7.09 | 7.12 | 7.12 | +0.03 (+0.42%) | 3,676,075 |
| 11 Oct 2019 | CNY | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -0.03 (-0.42%) | 2,887,867 |
| 10 Oct 2019 | CNY | 7.17 | 7.18 | 7.11 | 7.12 | 7.12 | -0.03 (-0.42%) | 3,172,952 |
| 9 Oct 2019 | CNY | 7.15 | 7.23 | 7.12 | 7.15 | 7.15 | -0.06 (-0.83%) | 3,966,160 |
| 8 Oct 2019 | CNY | 7.06 | 7.38 | 7 | 7.21 | 7.21 | +0.16 (+2.27%) | 8,289,529 |
| 30 Sep 2019 | CNY | 7.04 | 7.13 | 7.04 | 7.05 | 7.05 | +0.01 (+0.14%) | 3,445,806 |
| 27 Sep 2019 | CNY | 7.09 | 7.14 | 7.03 | 7.04 | 7.04 | -0.06 (-0.85%) | 3,397,832 |
| 26 Sep 2019 | CNY | 7.06 | 7.15 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 5,331,636 |
| 25 Sep 2019 | CNY | 7.15 | 7.16 | 7.03 | 7.05 | 7.05 | -0.12 (-1.67%) | 5,350,889 |
| 24 Sep 2019 | CNY | 7.18 | 7.24 | 7.12 | 7.17 | 7.17 | 0.0 (0.0%) | 4,944,025 |
| 23 Sep 2019 | CNY | 7.15 | 7.2 | 7.11 | 7.17 | 7.17 | 0.0 (0.0%) | 3,662,430 |
| 20 Sep 2019 | CNY | 7.21 | 7.25 | 7.16 | 7.17 | 7.17 | -0.03 (-0.42%) | 4,120,088 |
| 19 Sep 2019 | CNY | 7.12 | 7.25 | 7.08 | 7.2 | 7.2 | +0.1 (+1.41%) | 4,967,819 |
| 18 Sep 2019 | CNY | 7.16 | 7.16 | 7.09 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,421,547 |
| 17 Sep 2019 | CNY | 7.28 | 7.3 | 7.13 | 7.14 | 7.14 | -0.16 (-2.19%) | 5,176,800 |
| 16 Sep 2019 | CNY | 7.37 | 7.4 | 7.27 | 7.3 | 7.3 | -0.06 (-0.82%) | 6,375,311 |
| 12 Sep 2019 | CNY | 7.36 | 7.39 | 7.3 | 7.36 | 7.36 | +0.05 (+0.68%) | 5,245,441 |
| 11 Sep 2019 | CNY | 7.41 | 7.41 | 7.28 | 7.31 | 7.31 | -0.07 (-0.95%) | 6,210,080 |
| 10 Sep 2019 | CNY | 7.48 | 7.54 | 7.35 | 7.38 | 7.38 | -0.09 (-1.20%) | 10,158,392 |
| 9 Sep 2019 | CNY | 7.8 | 7.8 | 7.46 | 7.47 | 7.47 | +0.23 (+3.18%) | 19,317,514 |
| 6 Sep 2019 | CNY | 7.1 | 7.32 | 7.1 | 7.24 | 7.24 | +0.15 (+2.12%) | 10,468,155 |
| 5 Sep 2019 | CNY | 7.06 | 7.19 | 7.05 | 7.09 | 7.09 | +0.04 (+0.57%) | 7,925,503 |
| 4 Sep 2019 | CNY | 7.03 | 7.08 | 7 | 7.05 | 7.05 | +0.03 (+0.43%) | 5,519,072 |
