| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 6.75 | 6.84 | 6.68 | 6.73 | 6.73 | +0.05 (+0.75%) | 8,245,620 |
| 14 Oct 2019 | CNY | 6.61 | 6.72 | 6.61 | 6.68 | 6.68 | +0.13 (+1.98%) | 6,205,508 |
| 11 Oct 2019 | CNY | 6.64 | 6.64 | 6.5 | 6.55 | 6.55 | -0.07 (-1.06%) | 5,261,440 |
| 10 Oct 2019 | CNY | 6.52 | 6.62 | 6.46 | 6.62 | 6.62 | +0.12 (+1.85%) | 5,903,440 |
| 9 Oct 2019 | CNY | 6.42 | 6.51 | 6.35 | 6.5 | 6.5 | +0.03 (+0.46%) | 5,500,846 |
| 8 Oct 2019 | CNY | 6.53 | 6.63 | 6.43 | 6.47 | 6.47 | -0.05 (-0.77%) | 5,134,600 |
| 30 Sep 2019 | CNY | 6.73 | 6.75 | 6.51 | 6.52 | 6.52 | -0.2 (-2.98%) | 5,798,300 |
| 27 Sep 2019 | CNY | 6.73 | 6.84 | 6.68 | 6.72 | 6.72 | +0.01 (+0.15%) | 7,212,500 |
| 26 Sep 2019 | CNY | 6.97 | 7.03 | 6.65 | 6.71 | 6.71 | -0.26 (-3.73%) | 10,754,171 |
| 25 Sep 2019 | CNY | 7.17 | 7.19 | 6.95 | 6.97 | 6.97 | -0.25 (-3.46%) | 12,667,300 |
| 24 Sep 2019 | CNY | 7.31 | 7.38 | 7.2 | 7.22 | 7.22 | -0.06 (-0.82%) | 11,854,559 |
| 23 Sep 2019 | CNY | 7.17 | 7.3 | 7.06 | 7.28 | 7.28 | +0.08 (+1.11%) | 9,977,400 |
| 20 Sep 2019 | CNY | 7.24 | 7.45 | 7.18 | 7.2 | 7.2 | 0.0 (0.0%) | 14,362,498 |
| 19 Sep 2019 | CNY | 7.12 | 7.2 | 7.04 | 7.2 | 7.2 | +0.1 (+1.41%) | 7,583,404 |
| 18 Sep 2019 | CNY | 7.13 | 7.2 | 7.07 | 7.1 | 7.1 | -0.01 (-0.14%) | 7,665,244 |
| 17 Sep 2019 | CNY | 7.36 | 7.38 | 7.06 | 7.11 | 7.11 | -0.3 (-4.05%) | 15,455,704 |
| 16 Sep 2019 | CNY | 7.42 | 7.5 | 7.32 | 7.41 | 7.41 | +0.05 (+0.68%) | 12,194,478 |
| 12 Sep 2019 | CNY | 7.3 | 7.38 | 7.26 | 7.36 | 7.36 | +0.08 (+1.10%) | 9,773,870 |
| 11 Sep 2019 | CNY | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | -0.22 (-2.93%) | 13,076,700 |
| 10 Sep 2019 | CNY | 7.44 | 7.52 | 7.32 | 7.5 | 7.5 | +0.05 (+0.67%) | 16,435,754 |
| 9 Sep 2019 | CNY | 7.27 | 7.48 | 7.25 | 7.45 | 7.45 | +0.24 (+3.33%) | 19,648,274 |
| 6 Sep 2019 | CNY | 7.16 | 7.31 | 7.1 | 7.21 | 7.21 | +0.05 (+0.70%) | 15,907,661 |
| 5 Sep 2019 | CNY | 7.13 | 7.33 | 7.09 | 7.16 | 7.16 | +0.05 (+0.70%) | 21,427,079 |
| 4 Sep 2019 | CNY | 7.16 | 7.21 | 7 | 7.11 | 7.11 | -0.1 (-1.39%) | 16,715,240 |
| 3 Sep 2019 | CNY | 7.12 | 7.25 | 7.1 | 7.21 | 7.21 | +0.02 (+0.28%) | 19,375,587 |
| 2 Sep 2019 | CNY | 6.87 | 7.24 | 6.87 | 7.19 | 7.19 | +0.29 (+4.20%) | 28,759,716 |
| 30 Aug 2019 | CNY | 6.95 | 7.1 | 6.76 | 6.9 | 6.9 | 0.0 (0.0%) | 19,190,341 |
| 29 Aug 2019 | CNY | 7.01 | 7.09 | 6.8 | 6.9 | 6.9 | -0.07 (-1.00%) | 16,541,300 |
| 28 Aug 2019 | CNY | 6.68 | 7.01 | 6.64 | 6.97 | 6.97 | +0.27 (+4.03%) | 24,235,356 |
| 27 Aug 2019 | CNY | 6.55 | 6.72 | 6.55 | 6.7 | 6.7 | +0.19 (+2.92%) | 8,512,601 |
