| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | CNY | 6.92 | 7.05 | 6.88 | 6.97 | 6.97 | +0.05 (+0.72%) | 5,240,912 |
| 23 Sep 2019 | CNY | 6.92 | 6.93 | 6.72 | 6.92 | 6.92 | +0.01 (+0.14%) | 5,011,229 |
| 20 Sep 2019 | CNY | 6.96 | 7 | 6.9 | 6.91 | 6.91 | -0.04 (-0.58%) | 3,447,200 |
| 19 Sep 2019 | CNY | 6.97 | 6.97 | 6.86 | 6.95 | 6.95 | +0.01 (+0.14%) | 3,524,510 |
| 18 Sep 2019 | CNY | 6.99 | 7.01 | 6.9 | 6.94 | 6.94 | -0.04 (-0.57%) | 3,037,836 |
| 17 Sep 2019 | CNY | 7.23 | 7.23 | 6.92 | 6.98 | 6.98 | -0.25 (-3.46%) | 5,280,536 |
| 16 Sep 2019 | CNY | 7.19 | 7.25 | 7.16 | 7.23 | 7.23 | +0.04 (+0.56%) | 4,458,398 |
| 12 Sep 2019 | CNY | 7.18 | 7.25 | 7.16 | 7.19 | 7.19 | +0.01 (+0.14%) | 3,361,800 |
| 11 Sep 2019 | CNY | 7.27 | 7.28 | 7.16 | 7.18 | 7.18 | -0.07 (-0.97%) | 4,106,143 |
| 10 Sep 2019 | CNY | 7.29 | 7.32 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 6,224,000 |
| 9 Sep 2019 | CNY | 7.17 | 7.23 | 7.07 | 7.23 | 7.23 | +0.11 (+1.54%) | 6,072,333 |
| 6 Sep 2019 | CNY | 7.21 | 7.22 | 7.05 | 7.12 | 7.12 | -0.1 (-1.39%) | 4,889,497 |
| 5 Sep 2019 | CNY | 7.12 | 7.25 | 7.12 | 7.22 | 7.22 | +0.12 (+1.69%) | 6,376,433 |
| 4 Sep 2019 | CNY | 7.07 | 7.13 | 7.02 | 7.1 | 7.1 | +0.01 (+0.14%) | 4,007,523 |
| 3 Sep 2019 | CNY | 7.08 | 7.16 | 7.04 | 7.09 | 7.09 | +0.02 (+0.28%) | 3,696,321 |
| 2 Sep 2019 | CNY | 7.05 | 7.1 | 6.96 | 7.07 | 7.07 | +0.03 (+0.43%) | 4,452,205 |
| 30 Aug 2019 | CNY | 7.12 | 7.24 | 7 | 7.04 | 7.04 | -0.12 (-1.68%) | 4,048,434 |
| 29 Aug 2019 | CNY | 7.33 | 7.33 | 7.12 | 7.16 | 7.16 | -0.12 (-1.65%) | 4,915,766 |
| 28 Aug 2019 | CNY | 7.06 | 7.43 | 7.05 | 7.28 | 7.28 | +0.19 (+2.68%) | 7,395,143 |
| 27 Aug 2019 | CNY | 6.97 | 7.15 | 6.92 | 7.09 | 7.09 | +0.11 (+1.58%) | 5,541,971 |
| 26 Aug 2019 | CNY | 6.94 | 6.98 | 6.82 | 6.98 | 6.98 | -0.03 (-0.43%) | 3,100,534 |
| 23 Aug 2019 | CNY | 7.06 | 7.1 | 6.96 | 7.01 | 7.01 | -0.07 (-0.99%) | 3,049,490 |
| 22 Aug 2019 | CNY | 7.1 | 7.11 | 7.01 | 7.08 | 7.08 | +0.02 (+0.28%) | 2,462,010 |
| 21 Aug 2019 | CNY | 7.12 | 7.16 | 7.02 | 7.06 | 7.06 | -0.06 (-0.84%) | 3,476,376 |
| 20 Aug 2019 | CNY | 7.07 | 7.14 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 3,932,684 |
| 19 Aug 2019 | CNY | 6.92 | 7.1 | 6.87 | 7.1 | 7.1 | +0.23 (+3.35%) | 6,023,920 |
| 16 Aug 2019 | CNY | 6.88 | 6.95 | 6.8 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,740,500 |
| 15 Aug 2019 | CNY | 6.93 | 7.03 | 6.74 | 6.88 | 6.88 | -0.05 (-0.72%) | 5,897,030 |
| 14 Aug 2019 | CNY | 6.96 | 7.07 | 6.86 | 6.93 | 6.93 | +0.05 (+0.73%) | 4,196,874 |
| 13 Aug 2019 | CNY | 6.94 | 6.97 | 6.77 | 6.88 | 6.88 | -0.13 (-1.85%) | 4,059,000 |
