| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 7.41 | 7.45 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 2,218,392 |
| 30 Sep 2019 | CNY | 7.4 | 7.45 | 7.31 | 7.45 | 7.45 | +0.05 (+0.68%) | 2,370,968 |
| 27 Sep 2019 | CNY | 7.39 | 7.44 | 7.37 | 7.4 | 7.4 | +0.02 (+0.27%) | 3,122,477 |
| 26 Sep 2019 | CNY | 7.51 | 7.54 | 7.37 | 7.38 | 7.38 | -0.09 (-1.20%) | 3,463,700 |
| 25 Sep 2019 | CNY | 7.52 | 7.56 | 7.46 | 7.47 | 7.47 | -0.12 (-1.58%) | 3,615,672 |
| 24 Sep 2019 | CNY | 7.65 | 7.66 | 7.58 | 7.59 | 7.59 | -0.05 (-0.65%) | 3,734,662 |
| 23 Sep 2019 | CNY | 7.75 | 7.75 | 7.56 | 7.64 | 7.64 | -0.08 (-1.04%) | 4,932,968 |
| 20 Sep 2019 | CNY | 7.75 | 7.77 | 7.68 | 7.72 | 7.72 | -0.03 (-0.39%) | 3,419,622 |
| 19 Sep 2019 | CNY | 7.73 | 7.77 | 7.69 | 7.75 | 7.75 | +0.06 (+0.78%) | 2,699,322 |
| 18 Sep 2019 | CNY | 7.69 | 7.75 | 7.68 | 7.69 | 7.69 | 0.0 (0.0%) | 4,122,559 |
| 17 Sep 2019 | CNY | 7.78 | 7.84 | 7.63 | 7.69 | 7.69 | -0.11 (-1.41%) | 7,396,958 |
| 16 Sep 2019 | CNY | 7.88 | 8.08 | 7.78 | 7.8 | 7.8 | -0.1 (-1.27%) | 9,918,607 |
| 12 Sep 2019 | CNY | 7.69 | 7.93 | 7.69 | 7.9 | 7.9 | +0.21 (+2.73%) | 7,806,989 |
| 11 Sep 2019 | CNY | 7.76 | 7.81 | 7.67 | 7.69 | 7.69 | -0.09 (-1.16%) | 6,999,342 |
| 10 Sep 2019 | CNY | 7.55 | 7.88 | 7.5 | 7.78 | 7.78 | +0.22 (+2.91%) | 11,795,616 |
| 9 Sep 2019 | CNY | 7.57 | 7.58 | 7.48 | 7.56 | 7.56 | +0.07 (+0.93%) | 6,493,204 |
| 6 Sep 2019 | CNY | 7.53 | 7.53 | 7.45 | 7.49 | 7.49 | -0.01 (-0.13%) | 4,152,629 |
| 5 Sep 2019 | CNY | 7.39 | 7.55 | 7.39 | 7.5 | 7.5 | +0.14 (+1.90%) | 10,363,893 |
| 4 Sep 2019 | CNY | 7.34 | 7.37 | 7.3 | 7.36 | 7.36 | 0.0 (0.0%) | 4,878,485 |
| 3 Sep 2019 | CNY | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | -0.01 (-0.14%) | 4,110,922 |
| 2 Sep 2019 | CNY | 7.28 | 7.39 | 7.22 | 7.37 | 7.37 | +0.01 (+0.14%) | 5,585,002 |
| 30 Aug 2019 | CNY | 7.41 | 7.42 | 7.27 | 7.36 | 7.36 | -0.02 (-0.27%) | 5,880,880 |
| 29 Aug 2019 | CNY | 7.48 | 7.52 | 7.35 | 7.38 | 7.38 | -0.14 (-1.86%) | 6,945,348 |
| 28 Aug 2019 | CNY | 7.47 | 7.72 | 7.47 | 7.52 | 7.52 | +0.1 (+1.35%) | 10,952,643 |
| 27 Aug 2019 | CNY | 7.33 | 7.48 | 7.32 | 7.42 | 7.42 | +0.06 (+0.82%) | 7,676,279 |
| 26 Aug 2019 | CNY | 7.18 | 7.37 | 7.16 | 7.36 | 7.36 | +0.01 (+0.14%) | 4,991,316 |
| 23 Aug 2019 | CNY | 7.38 | 7.39 | 7.32 | 7.35 | 7.35 | -0.02 (-0.27%) | 2,070,990 |
| 22 Aug 2019 | CNY | 7.39 | 7.43 | 7.32 | 7.37 | 7.37 | -0.02 (-0.27%) | 2,587,469 |
| 21 Aug 2019 | CNY | 7.45 | 7.47 | 7.38 | 7.39 | 7.39 | -0.06 (-0.81%) | 1,985,500 |
| 20 Aug 2019 | CNY | 7.48 | 7.56 | 7.43 | 7.45 | 7.45 | -0.05 (-0.67%) | 4,018,820 |
