| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 8.03 | 8.12 | 7.91 | 7.91 | 7.91 | -0.2 (-2.47%) | 3,205,412 |
| 22 Oct 2019 | CNY | 8.01 | 8.14 | 7.92 | 8.11 | 8.11 | -0.03 (-0.37%) | 3,121,210 |
| 21 Oct 2019 | CNY | 7.99 | 8.18 | 7.9 | 8.14 | 8.14 | +0.09 (+1.12%) | 3,913,208 |
| 18 Oct 2019 | CNY | 7.7 | 8.3 | 7.65 | 8.05 | 8.05 | +0.23 (+2.94%) | 6,476,619 |
| 17 Oct 2019 | CNY | 7.63 | 7.95 | 7.51 | 7.82 | 7.82 | +0.15 (+1.96%) | 5,136,863 |
| 16 Oct 2019 | CNY | 7.42 | 7.8 | 7.34 | 7.67 | 7.67 | +0.29 (+3.93%) | 3,101,146 |
| 15 Oct 2019 | CNY | 7.38 | 7.39 | 7.31 | 7.38 | 7.38 | 0.0 (0.0%) | 704,378 |
| 14 Oct 2019 | CNY | 7.28 | 7.5 | 7.28 | 7.38 | 7.38 | +0.12 (+1.65%) | 1,154,790 |
| 11 Oct 2019 | CNY | 7.3 | 7.32 | 7.24 | 7.26 | 7.26 | -0.04 (-0.55%) | 724,220 |
| 10 Oct 2019 | CNY | 7.39 | 7.39 | 7.26 | 7.3 | 7.3 | -0.07 (-0.95%) | 812,860 |
| 9 Oct 2019 | CNY | 7.3 | 7.37 | 7.28 | 7.37 | 7.37 | +0.01 (+0.14%) | 386,460 |
| 8 Oct 2019 | CNY | 7.29 | 7.43 | 7.25 | 7.36 | 7.36 | +0.07 (+0.96%) | 661,790 |
| 30 Sep 2019 | CNY | 7.4 | 7.4 | 7.26 | 7.29 | 7.29 | -0.01 (-0.14%) | 401,800 |
| 27 Sep 2019 | CNY | 7.28 | 7.33 | 7.26 | 7.3 | 7.3 | +0.02 (+0.27%) | 606,710 |
| 26 Sep 2019 | CNY | 7.32 | 7.39 | 7.25 | 7.28 | 7.28 | -0.13 (-1.75%) | 994,160 |
| 25 Sep 2019 | CNY | 7.43 | 7.5 | 7.31 | 7.41 | 7.41 | -0.05 (-0.67%) | 1,358,578 |
| 24 Sep 2019 | CNY | 7.4 | 7.5 | 7.35 | 7.46 | 7.46 | +0.13 (+1.77%) | 1,741,012 |
| 23 Sep 2019 | CNY | 7.35 | 7.4 | 7.31 | 7.33 | 7.33 | -0.09 (-1.21%) | 656,310 |
| 20 Sep 2019 | CNY | 7.43 | 7.44 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 903,064 |
| 19 Sep 2019 | CNY | 7.38 | 7.42 | 7.34 | 7.42 | 7.42 | +0.01 (+0.13%) | 811,304 |
| 18 Sep 2019 | CNY | 7.4 | 7.46 | 7.37 | 7.41 | 7.41 | -0.07 (-0.94%) | 794,160 |
| 17 Sep 2019 | CNY | 7.52 | 7.63 | 7.31 | 7.48 | 7.48 | -0.09 (-1.19%) | 2,105,228 |
| 16 Sep 2019 | CNY | 7.42 | 8.14 | 7.42 | 7.57 | 7.57 | +0.11 (+1.47%) | 2,323,504 |
| 12 Sep 2019 | CNY | 7.43 | 7.46 | 7.28 | 7.46 | 7.46 | +0.02 (+0.27%) | 1,931,530 |
| 11 Sep 2019 | CNY | 7.5 | 7.54 | 7.34 | 7.44 | 7.44 | -0.06 (-0.80%) | 1,677,751 |
| 10 Sep 2019 | CNY | 7.44 | 7.51 | 7.39 | 7.5 | 7.5 | +0.06 (+0.81%) | 1,170,840 |
| 9 Sep 2019 | CNY | 7.4 | 7.53 | 7.38 | 7.44 | 7.44 | +0.05 (+0.68%) | 1,330,610 |
| 6 Sep 2019 | CNY | 7.41 | 7.44 | 7.32 | 7.39 | 7.39 | -0.05 (-0.67%) | 758,120 |
| 5 Sep 2019 | CNY | 7.45 | 7.58 | 7.37 | 7.44 | 7.44 | 0.0 (0.0%) | 1,887,761 |
| 4 Sep 2019 | CNY | 7.38 | 7.6 | 7.33 | 7.44 | 7.44 | -0.01 (-0.13%) | 2,101,493 |
