| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.22 | 7.57 | 7.12 | 7.45 | 7.45 | +0.23 (+3.19%) | 6,155,750 |
| 22 Oct 2019 | CNY | 7.23 | 7.3 | 7.12 | 7.22 | 7.22 | -0.08 (-1.10%) | 3,452,155 |
| 21 Oct 2019 | CNY | 7.33 | 7.72 | 7.11 | 7.3 | 7.3 | +0.24 (+3.40%) | 5,769,639 |
| 18 Oct 2019 | CNY | 7.13 | 7.19 | 6.98 | 7.06 | 7.06 | -0.09 (-1.26%) | 2,287,799 |
| 17 Oct 2019 | CNY | 7.05 | 7.22 | 7 | 7.15 | 7.15 | +0.11 (+1.56%) | 2,934,851 |
| 16 Oct 2019 | CNY | 7.16 | 7.24 | 7.02 | 7.04 | 7.04 | -0.16 (-2.22%) | 3,554,668 |
| 15 Oct 2019 | CNY | 7.13 | 7.21 | 6.97 | 7.2 | 7.2 | +0.12 (+1.69%) | 5,627,056 |
| 14 Oct 2019 | CNY | 6.79 | 7.13 | 6.79 | 7.08 | 7.08 | +0.32 (+4.73%) | 5,224,808 |
| 11 Oct 2019 | CNY | 6.83 | 6.94 | 6.73 | 6.76 | 6.76 | -0.05 (-0.73%) | 3,620,968 |
| 10 Oct 2019 | CNY | 6.58 | 6.85 | 6.58 | 6.81 | 6.81 | +0.2 (+3.03%) | 4,626,037 |
| 9 Oct 2019 | CNY | 6.51 | 6.61 | 6.46 | 6.61 | 6.61 | +0.03 (+0.46%) | 4,652,632 |
| 8 Oct 2019 | CNY | 6.58 | 6.66 | 6.44 | 6.58 | 6.58 | -0.26 (-3.80%) | 7,285,635 |
| 30 Sep 2019 | CNY | 7.26 | 7.3 | 6.84 | 6.84 | 6.84 | -0.76 (-10%) | 8,700,979 |
| 27 Sep 2019 | CNY | 7.71 | 7.77 | 7.36 | 7.6 | 7.6 | -0.24 (-3.06%) | 15,665,791 |
| 26 Sep 2019 | CNY | 7.31 | 8.03 | 7.31 | 7.84 | 7.84 | +0.54 (+7.40%) | 13,570,474 |
| 25 Sep 2019 | CNY | 7.62 | 7.71 | 7.3 | 7.3 | 7.3 | -0.31 (-4.07%) | 7,168,293 |
| 24 Sep 2019 | CNY | 7.16 | 7.93 | 7.16 | 7.61 | 7.61 | +0.4 (+5.55%) | 9,001,496 |
| 23 Sep 2019 | CNY | 7.28 | 7.31 | 7.08 | 7.21 | 7.21 | -0.17 (-2.30%) | 3,919,780 |
| 20 Sep 2019 | CNY | 7.39 | 7.51 | 7.28 | 7.38 | 7.38 | 0.0 (0.0%) | 4,187,117 |
| 19 Sep 2019 | CNY | 7.37 | 7.47 | 7.25 | 7.38 | 7.38 | -0.08 (-1.07%) | 4,306,717 |
| 18 Sep 2019 | CNY | 7.2 | 7.69 | 7.2 | 7.46 | 7.46 | +0.22 (+3.04%) | 6,219,171 |
| 17 Sep 2019 | CNY | 7.52 | 7.53 | 7.17 | 7.24 | 7.24 | -0.32 (-4.23%) | 5,061,370 |
| 16 Sep 2019 | CNY | 7.55 | 7.69 | 7.42 | 7.56 | 7.56 | +0.03 (+0.40%) | 6,006,540 |
| 12 Sep 2019 | CNY | 7.51 | 7.63 | 7.4 | 7.53 | 7.53 | +0.12 (+1.62%) | 3,810,756 |
| 11 Sep 2019 | CNY | 7.71 | 7.71 | 7.4 | 7.41 | 7.41 | -0.08 (-1.07%) | 4,647,576 |
| 10 Sep 2019 | CNY | 7.52 | 7.62 | 7.38 | 7.49 | 7.49 | -0.06 (-0.79%) | 4,821,909 |
| 9 Sep 2019 | CNY | 7.43 | 7.55 | 7.37 | 7.55 | 7.55 | +0.12 (+1.62%) | 5,163,423 |
| 6 Sep 2019 | CNY | 7.33 | 7.44 | 7.31 | 7.43 | 7.43 | +0.1 (+1.36%) | 3,764,748 |
| 5 Sep 2019 | CNY | 7.34 | 7.46 | 7.22 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,136,240 |
| 4 Sep 2019 | CNY | 7.26 | 7.37 | 7.16 | 7.3 | 7.3 | +0.08 (+1.11%) | 4,298,599 |
