| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 7.09 | 7.18 | 6.99 | 6.99 | 6.99 | -0.13 (-1.83%) | 3,742,950 |
| 15 Oct 2019 | CNY | 7.07 | 7.16 | 7.01 | 7.12 | 7.12 | -0.08 (-1.11%) | 5,215,529 |
| 14 Oct 2019 | CNY | 7.2 | 7.37 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 9,068,950 |
| 11 Oct 2019 | CNY | 7.07 | 7.56 | 7 | 7.35 | 7.35 | +0.01 (+0.14%) | 13,603,272 |
| 10 Oct 2019 | CNY | 8.13 | 8.13 | 7.21 | 7.34 | 7.34 | -0.05 (-0.68%) | 19,892,861 |
| 9 Oct 2019 | CNY | 6.7 | 7.39 | 6.65 | 7.39 | 7.39 | +0.67 (+9.97%) | 7,009,266 |
| 8 Oct 2019 | CNY | 6.64 | 6.72 | 6.49 | 6.72 | 6.72 | +0.15 (+2.28%) | 2,515,368 |
| 30 Sep 2019 | CNY | 6.77 | 6.77 | 6.48 | 6.57 | 6.57 | -0.05 (-0.76%) | 1,892,616 |
| 27 Sep 2019 | CNY | 6.6 | 6.76 | 6.56 | 6.62 | 6.62 | -0.01 (-0.15%) | 1,929,846 |
| 26 Sep 2019 | CNY | 6.85 | 6.88 | 6.45 | 6.63 | 6.63 | -0.23 (-3.35%) | 4,143,328 |
| 25 Sep 2019 | CNY | 6.95 | 7.05 | 6.77 | 6.86 | 6.86 | -0.08 (-1.15%) | 3,581,313 |
| 24 Sep 2019 | CNY | 6.8 | 6.98 | 6.76 | 6.94 | 6.94 | +0.1 (+1.46%) | 2,252,000 |
| 23 Sep 2019 | CNY | 6.81 | 6.86 | 6.73 | 6.84 | 6.84 | -0.03 (-0.44%) | 1,881,350 |
| 20 Sep 2019 | CNY | 6.98 | 6.98 | 6.82 | 6.87 | 6.87 | -0.01 (-0.15%) | 1,886,361 |
| 19 Sep 2019 | CNY | 6.82 | 6.89 | 6.76 | 6.88 | 6.88 | +0.05 (+0.73%) | 1,467,800 |
| 18 Sep 2019 | CNY | 6.77 | 6.9 | 6.77 | 6.83 | 6.83 | +0.05 (+0.74%) | 1,441,005 |
| 17 Sep 2019 | CNY | 7.04 | 7.04 | 6.7 | 6.78 | 6.78 | -0.19 (-2.73%) | 2,057,550 |
| 16 Sep 2019 | CNY | 6.96 | 7.08 | 6.91 | 6.97 | 6.97 | +0.01 (+0.14%) | 1,947,200 |
| 12 Sep 2019 | CNY | 6.9 | 6.97 | 6.82 | 6.96 | 6.96 | +0.15 (+2.20%) | 2,003,011 |
| 11 Sep 2019 | CNY | 6.9 | 6.95 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 2,065,750 |
| 10 Sep 2019 | CNY | 6.88 | 6.97 | 6.8 | 6.91 | 6.91 | +0.09 (+1.32%) | 2,630,300 |
| 9 Sep 2019 | CNY | 6.72 | 6.87 | 6.68 | 6.82 | 6.82 | +0.15 (+2.25%) | 2,388,000 |
| 6 Sep 2019 | CNY | 6.73 | 6.73 | 6.61 | 6.67 | 6.67 | -0.03 (-0.45%) | 1,932,200 |
| 5 Sep 2019 | CNY | 6.6 | 6.75 | 6.59 | 6.7 | 6.7 | +0.12 (+1.82%) | 2,668,611 |
| 4 Sep 2019 | CNY | 6.52 | 6.59 | 6.47 | 6.58 | 6.58 | +0.07 (+1.08%) | 1,942,400 |
| 3 Sep 2019 | CNY | 6.66 | 6.66 | 6.46 | 6.51 | 6.51 | -0.02 (-0.31%) | 1,498,400 |
| 2 Sep 2019 | CNY | 6.33 | 6.55 | 6.25 | 6.53 | 6.53 | +0.23 (+3.65%) | 2,244,966 |
| 30 Aug 2019 | CNY | 6.52 | 6.57 | 6.2 | 6.3 | 6.3 | -0.17 (-2.63%) | 2,702,950 |
| 29 Aug 2019 | CNY | 6.49 | 6.56 | 6.4 | 6.47 | 6.47 | +0.01 (+0.15%) | 1,943,400 |
| 28 Aug 2019 | CNY | 6.43 | 6.55 | 6.43 | 6.46 | 6.46 | -0.03 (-0.46%) | 1,485,461 |
