| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.3 | 7.37 | 7.07 | 7.16 | 7.16 | -0.33 (-4.41%) | 17,790,720 |
| 22 Oct 2019 | CNY | 6.98 | 7.58 | 6.98 | 7.49 | 7.49 | +0.35 (+4.90%) | 26,716,608 |
| 21 Oct 2019 | CNY | 6.83 | 7.38 | 6.69 | 7.14 | 7.14 | +0.43 (+6.41%) | 25,788,243 |
| 18 Oct 2019 | CNY | 6.73 | 6.84 | 6.61 | 6.71 | 6.71 | -0.05 (-0.74%) | 4,372,267 |
| 17 Oct 2019 | CNY | 6.78 | 6.86 | 6.74 | 6.76 | 6.76 | -0.07 (-1.02%) | 5,157,548 |
| 16 Oct 2019 | CNY | 6.87 | 7.02 | 6.8 | 6.83 | 6.83 | -0.04 (-0.58%) | 8,175,031 |
| 15 Oct 2019 | CNY | 6.73 | 6.92 | 6.69 | 6.87 | 6.87 | +0.06 (+0.88%) | 8,553,642 |
| 14 Oct 2019 | CNY | 6.58 | 6.87 | 6.56 | 6.81 | 6.81 | +0.31 (+4.77%) | 10,311,985 |
| 11 Oct 2019 | CNY | 6.57 | 6.58 | 6.39 | 6.5 | 6.5 | -0.14 (-2.11%) | 6,314,565 |
| 10 Oct 2019 | CNY | 6.62 | 6.76 | 6.55 | 6.64 | 6.64 | +0.02 (+0.30%) | 7,136,306 |
| 9 Oct 2019 | CNY | 6.32 | 6.64 | 6.3 | 6.62 | 6.62 | +0.22 (+3.44%) | 6,906,232 |
| 8 Oct 2019 | CNY | 6.34 | 6.55 | 6.34 | 6.4 | 6.4 | +0.04 (+0.63%) | 3,935,884 |
| 30 Sep 2019 | CNY | 6.47 | 6.53 | 6.35 | 6.36 | 6.36 | -0.12 (-1.85%) | 2,597,624 |
| 27 Sep 2019 | CNY | 6.39 | 6.52 | 6.35 | 6.48 | 6.48 | +0.1 (+1.57%) | 2,888,693 |
| 26 Sep 2019 | CNY | 6.57 | 6.66 | 6.3 | 6.38 | 6.38 | -0.18 (-2.74%) | 4,454,400 |
| 25 Sep 2019 | CNY | 6.67 | 6.77 | 6.56 | 6.56 | 6.56 | -0.11 (-1.65%) | 4,342,380 |
| 24 Sep 2019 | CNY | 6.59 | 6.75 | 6.56 | 6.67 | 6.67 | +0.08 (+1.21%) | 5,833,850 |
| 23 Sep 2019 | CNY | 6.77 | 6.77 | 6.52 | 6.59 | 6.59 | -0.16 (-2.37%) | 4,951,845 |
| 20 Sep 2019 | CNY | 6.78 | 6.92 | 6.72 | 6.75 | 6.75 | +0.03 (+0.45%) | 5,990,464 |
| 19 Sep 2019 | CNY | 6.74 | 6.78 | 6.67 | 6.72 | 6.72 | -0.02 (-0.30%) | 3,904,942 |
| 18 Sep 2019 | CNY | 6.65 | 6.8 | 6.58 | 6.74 | 6.74 | +0.17 (+2.59%) | 6,579,167 |
| 17 Sep 2019 | CNY | 6.83 | 6.83 | 6.52 | 6.57 | 6.57 | -0.25 (-3.67%) | 6,033,500 |
| 16 Sep 2019 | CNY | 6.8 | 6.85 | 6.76 | 6.82 | 6.82 | +0.02 (+0.29%) | 4,983,550 |
| 12 Sep 2019 | CNY | 6.78 | 6.85 | 6.72 | 6.8 | 6.8 | +0.08 (+1.19%) | 6,418,816 |
| 11 Sep 2019 | CNY | 6.72 | 6.81 | 6.7 | 6.72 | 6.72 | +0.02 (+0.30%) | 8,061,425 |
| 10 Sep 2019 | CNY | 6.79 | 6.79 | 6.67 | 6.7 | 6.7 | -0.03 (-0.45%) | 4,854,651 |
| 9 Sep 2019 | CNY | 6.63 | 6.78 | 6.59 | 6.73 | 6.73 | +0.12 (+1.82%) | 6,712,342 |
| 6 Sep 2019 | CNY | 6.62 | 6.74 | 6.54 | 6.61 | 6.61 | -0.01 (-0.15%) | 6,395,391 |
| 5 Sep 2019 | CNY | 6.58 | 6.68 | 6.49 | 6.62 | 6.62 | +0.07 (+1.07%) | 7,847,027 |
| 4 Sep 2019 | CNY | 6.48 | 6.58 | 6.39 | 6.55 | 6.55 | +0.1 (+1.55%) | 5,513,200 |
