| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.4667 | 7.5 | 7.34 | 7.48 | 7.48 | +0.013 (+0.18%) | 6,849,820 |
| 14 Oct 2019 | CNY | 7.44 | 7.5067 | 7.3667 | 7.4667 | 7.4667 | +0.067 (+0.90%) | 5,214,211 |
| 11 Oct 2019 | CNY | 7.4333 | 7.4333 | 7.3333 | 7.4 | 7.4 | 0.0 (0.0%) | 5,486,646 |
| 10 Oct 2019 | CNY | 7.5 | 7.5 | 7.3067 | 7.4 | 7.4 | +0.08 (+1.09%) | 5,051,043 |
| 9 Oct 2019 | CNY | 7.26 | 7.3867 | 7.1933 | 7.32 | 7.32 | +0.06 (+0.83%) | 4,427,752 |
| 8 Oct 2019 | CNY | 7.3133 | 7.3933 | 7.2467 | 7.26 | 7.26 | -0.04 (-0.55%) | 6,068,425 |
| 30 Sep 2019 | CNY | 7.1933 | 7.4333 | 7.18 | 7.3 | 7.3 | +0.1 (+1.39%) | 7,928,532 |
| 27 Sep 2019 | CNY | 7.1867 | 7.2733 | 7.1667 | 7.2 | 7.2 | -0.027 (-0.37%) | 3,785,992 |
| 26 Sep 2019 | CNY | 7.2 | 7.2867 | 7.16 | 7.2267 | 7.2267 | +0.007 (+0.09%) | 5,189,034 |
| 25 Sep 2019 | CNY | 7.2 | 7.2733 | 7.1467 | 7.22 | 7.22 | +0.013 (+0.18%) | 5,168,614 |
| 24 Sep 2019 | CNY | 7.3067 | 7.3067 | 7.2 | 7.2067 | 7.2067 | -0.067 (-0.92%) | 6,817,768 |
| 23 Sep 2019 | CNY | 7.3333 | 7.3333 | 7.2 | 7.2733 | 7.2733 | -0.093 (-1.27%) | 4,722,268 |
| 20 Sep 2019 | CNY | 7.4 | 7.4333 | 7.28 | 7.3667 | 7.3667 | +0.007 (+0.09%) | 7,622,658 |
| 19 Sep 2019 | CNY | 7.4333 | 7.46 | 7.3533 | 7.36 | 7.36 | -0.053 (-0.72%) | 9,097,722 |
| 18 Sep 2019 | CNY | 7.6267 | 7.6533 | 7.4 | 7.4133 | 7.4133 | -0.207 (-2.71%) | 11,935,852 |
| 17 Sep 2019 | CNY | 7.6533 | 7.8333 | 7.5533 | 7.62 | 7.62 | +0.02 (+0.26%) | 20,085,450 |
| 16 Sep 2019 | CNY | 7.8333 | 7.9067 | 7.5867 | 7.6 | 7.6 | +0.013 (+0.18%) | 17,114,818 |
| 12 Sep 2019 | CNY | 7.5733 | 7.6333 | 7.5267 | 7.5867 | 7.5867 | +0.02 (+0.26%) | 5,744,670 |
| 11 Sep 2019 | CNY | 7.6533 | 7.68 | 7.5467 | 7.5667 | 7.5667 | -0.007 (-0.09%) | 10,952,698 |
| 10 Sep 2019 | CNY | 7.6533 | 7.7467 | 7.5733 | 7.5733 | 7.5733 | -0.013 (-0.18%) | 15,198,075 |
| 9 Sep 2019 | CNY | 7.4733 | 7.6933 | 7.4667 | 7.5867 | 7.5867 | +0.14 (+1.88%) | 14,905,314 |
| 6 Sep 2019 | CNY | 7.42 | 7.4733 | 7.4067 | 7.4467 | 7.4467 | +0.027 (+0.36%) | 7,103,727 |
| 5 Sep 2019 | CNY | 7.4667 | 7.56 | 7.42 | 7.42 | 7.42 | -0.02 (-0.27%) | 12,212,902 |
| 4 Sep 2019 | CNY | 7.2 | 7.46 | 7.14 | 7.44 | 7.44 | +0.253 (+3.52%) | 13,252,902 |
| 3 Sep 2019 | CNY | 7.2467 | 7.2533 | 7.14 | 7.1867 | 7.1867 | -0.053 (-0.74%) | 6,168,304 |
| 2 Sep 2019 | CNY | 7.26 | 7.28 | 7.1667 | 7.24 | 7.24 | +0.02 (+0.28%) | 8,940,703 |
| 30 Aug 2019 | CNY | 7.32 | 7.32 | 7.14 | 7.22 | 7.22 | -0.013 (-0.18%) | 5,591,238 |
| 29 Aug 2019 | CNY | 7.2667 | 7.32 | 7.18 | 7.2333 | 7.2333 | -0.047 (-0.64%) | 4,560,366 |
| 28 Aug 2019 | CNY | 7.3 | 7.3 | 7.1467 | 7.28 | 7.28 | +0.107 (+1.49%) | 4,046,164 |
| 27 Aug 2019 | CNY | 7.16 | 7.3067 | 7.0667 | 7.1733 | 7.1733 | +0.107 (+1.51%) | 14,460,169 |
