| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.51 | 7.66 | 7.43 | 7.48 | 7.48 | -0.07 (-0.93%) | 11,327,994 |
| 14 Oct 2019 | CNY | 7.38 | 7.61 | 7.32 | 7.55 | 7.55 | +0.2 (+2.72%) | 16,148,810 |
| 11 Oct 2019 | CNY | 7.2 | 7.38 | 7.2 | 7.35 | 7.35 | +0.14 (+1.94%) | 10,446,443 |
| 10 Oct 2019 | CNY | 7.15 | 7.23 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 4,431,764 |
| 9 Oct 2019 | CNY | 7.14 | 7.22 | 7.12 | 7.19 | 7.19 | 0.0 (0.0%) | 2,557,161 |
| 8 Oct 2019 | CNY | 7.16 | 7.21 | 7.14 | 7.19 | 7.19 | +0.04 (+0.56%) | 3,737,160 |
| 30 Sep 2019 | CNY | 7.18 | 7.19 | 7.13 | 7.15 | 7.15 | -0.03 (-0.42%) | 2,767,028 |
| 27 Sep 2019 | CNY | 7.28 | 7.28 | 7.09 | 7.18 | 7.18 | -0.15 (-2.05%) | 8,100,021 |
| 26 Sep 2019 | CNY | 7.24 | 7.5 | 7.22 | 7.33 | 7.33 | +0.11 (+1.52%) | 13,335,073 |
| 25 Sep 2019 | CNY | 7.22 | 7.3 | 7.21 | 7.22 | 7.22 | -0.04 (-0.55%) | 4,471,646 |
| 24 Sep 2019 | CNY | 7.29 | 7.33 | 7.25 | 7.26 | 7.26 | -0.08 (-1.09%) | 5,869,464 |
| 23 Sep 2019 | CNY | 7.35 | 7.38 | 7.22 | 7.34 | 7.34 | -0.01 (-0.14%) | 7,063,248 |
| 20 Sep 2019 | CNY | 7.27 | 7.4 | 7.22 | 7.35 | 7.35 | +0.07 (+0.96%) | 7,034,995 |
| 19 Sep 2019 | CNY | 7.28 | 7.32 | 7.23 | 7.28 | 7.28 | +0.03 (+0.41%) | 4,624,166 |
| 18 Sep 2019 | CNY | 7.29 | 7.32 | 7.21 | 7.25 | 7.25 | -0.19 (-2.55%) | 8,412,838 |
| 17 Sep 2019 | CNY | 7.31 | 7.59 | 7.18 | 7.44 | 7.44 | +0.13 (+1.78%) | 18,561,722 |
| 16 Sep 2019 | CNY | 7.41 | 7.48 | 7.3 | 7.31 | 7.31 | +0.03 (+0.41%) | 8,504,890 |
| 12 Sep 2019 | CNY | 7.26 | 7.28 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,567,314 |
| 11 Sep 2019 | CNY | 7.3 | 7.32 | 7.24 | 7.25 | 7.25 | -0.04 (-0.55%) | 4,835,659 |
| 10 Sep 2019 | CNY | 7.26 | 7.34 | 7.24 | 7.29 | 7.29 | +0.04 (+0.55%) | 6,873,803 |
| 9 Sep 2019 | CNY | 7.27 | 7.3 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 6,075,405 |
| 6 Sep 2019 | CNY | 7.26 | 7.28 | 7.19 | 7.2 | 7.2 | -0.12 (-1.64%) | 7,468,318 |
| 5 Sep 2019 | CNY | 7.09 | 7.42 | 7.08 | 7.32 | 7.32 | +0.24 (+3.39%) | 13,669,220 |
| 4 Sep 2019 | CNY | 7.03 | 7.09 | 6.99 | 7.08 | 7.08 | +0.04 (+0.57%) | 4,495,716 |
| 3 Sep 2019 | CNY | 7.06 | 7.06 | 7 | 7.04 | 7.04 | -0.03 (-0.42%) | 4,144,616 |
| 2 Sep 2019 | CNY | 7 | 7.08 | 6.96 | 7.07 | 7.07 | +0.06 (+0.86%) | 4,615,726 |
| 30 Aug 2019 | CNY | 7.02 | 7.06 | 6.99 | 7.01 | 7.01 | +0.03 (+0.43%) | 4,165,111 |
| 29 Aug 2019 | CNY | 7 | 7.01 | 6.95 | 6.98 | 6.98 | -0.02 (-0.29%) | 3,396,505 |
| 28 Aug 2019 | CNY | 7.03 | 7.04 | 6.95 | 7 | 7 | -0.06 (-0.85%) | 4,373,910 |
| 27 Aug 2019 | CNY | 7 | 7.06 | 6.98 | 7.06 | 7.06 | +0.08 (+1.15%) | 6,811,648 |
