| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | CNY | 7.05 | 7.08 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 8,461,301 |
| 23 Sep 2019 | CNY | 7.12 | 7.13 | 6.95 | 7.03 | 7.03 | -0.1 (-1.40%) | 12,590,515 |
| 20 Sep 2019 | CNY | 7.18 | 7.2 | 7.13 | 7.13 | 7.13 | -0.05 (-0.70%) | 8,342,736 |
| 19 Sep 2019 | CNY | 7.2 | 7.2 | 7.13 | 7.18 | 7.18 | +0.01 (+0.14%) | 7,464,553 |
| 18 Sep 2019 | CNY | 7.18 | 7.22 | 7.14 | 7.17 | 7.17 | 0.0 (0.0%) | 9,591,806 |
| 17 Sep 2019 | CNY | 7.3 | 7.3 | 7.14 | 7.17 | 7.17 | -0.14 (-1.92%) | 16,237,915 |
| 16 Sep 2019 | CNY | 7.32 | 7.45 | 7.28 | 7.31 | 7.31 | +0.03 (+0.41%) | 18,874,025 |
| 12 Sep 2019 | CNY | 7.28 | 7.31 | 7.24 | 7.28 | 7.28 | +0.02 (+0.28%) | 10,774,809 |
| 11 Sep 2019 | CNY | 7.32 | 7.38 | 7.25 | 7.26 | 7.26 | -0.02 (-0.27%) | 12,120,786 |
| 10 Sep 2019 | CNY | 7.26 | 7.32 | 7.21 | 7.28 | 7.28 | +0.02 (+0.28%) | 15,461,269 |
| 9 Sep 2019 | CNY | 7.22 | 7.26 | 7.17 | 7.26 | 7.26 | +0.1 (+1.40%) | 14,993,097 |
| 6 Sep 2019 | CNY | 7.2 | 7.22 | 7.12 | 7.16 | 7.16 | -0.01 (-0.14%) | 12,252,613 |
| 5 Sep 2019 | CNY | 7.18 | 7.3 | 7.15 | 7.17 | 7.17 | +0.01 (+0.14%) | 26,744,938 |
| 4 Sep 2019 | CNY | 6.95 | 7.16 | 6.94 | 7.16 | 7.16 | +0.21 (+3.02%) | 27,913,756 |
| 3 Sep 2019 | CNY | 7.02 | 7.04 | 6.92 | 6.95 | 6.95 | -0.06 (-0.86%) | 22,261,491 |
| 2 Sep 2019 | CNY | 6.93 | 7.07 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 17,340,114 |
| 30 Aug 2019 | CNY | 7.04 | 7.12 | 6.96 | 6.99 | 6.99 | -0.04 (-0.57%) | 10,069,503 |
| 29 Aug 2019 | CNY | 7.03 | 7.08 | 6.97 | 7.03 | 7.03 | +0.02 (+0.29%) | 9,432,931 |
| 28 Aug 2019 | CNY | 7.04 | 7.06 | 6.97 | 7.01 | 7.01 | -0.03 (-0.43%) | 10,256,834 |
| 27 Aug 2019 | CNY | 6.99 | 7.14 | 6.99 | 7.04 | 7.04 | +0.08 (+1.15%) | 13,932,417 |
| 26 Aug 2019 | CNY | 6.99 | 7.05 | 6.95 | 6.96 | 6.96 | -0.14 (-1.97%) | 11,611,379 |
| 23 Aug 2019 | CNY | 7.13 | 7.15 | 7.08 | 7.1 | 7.1 | -0.03 (-0.42%) | 7,277,683 |
| 22 Aug 2019 | CNY | 7.23 | 7.25 | 7.05 | 7.13 | 7.13 | -0.13 (-1.79%) | 14,474,537 |
| 21 Aug 2019 | CNY | 7.3 | 7.38 | 7.24 | 7.26 | 7.26 | -0.06 (-0.82%) | 7,370,234 |
| 20 Aug 2019 | CNY | 7.32 | 7.43 | 7.29 | 7.32 | 7.32 | +0.01 (+0.14%) | 9,872,108 |
| 19 Aug 2019 | CNY | 7.15 | 7.32 | 7.13 | 7.31 | 7.31 | +0.21 (+2.96%) | 13,546,979 |
| 16 Aug 2019 | CNY | 7.15 | 7.21 | 7.08 | 7.1 | 7.1 | -0.04 (-0.56%) | 9,128,400 |
| 15 Aug 2019 | CNY | 7.03 | 7.19 | 7.02 | 7.14 | 7.14 | -0.03 (-0.42%) | 10,543,217 |
| 14 Aug 2019 | CNY | 7.28 | 7.3 | 7.15 | 7.17 | 7.17 | -0.01 (-0.14%) | 8,735,406 |
| 13 Aug 2019 | CNY | 7.29 | 7.33 | 7.16 | 7.18 | 7.18 | -0.16 (-2.18%) | 10,663,698 |
