| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 7.74 | 7.86 | 7.62 | 7.76 | 7.76 | -0.04 (-0.51%) | 4,168,140 |
| 21 Oct 2019 | CNY | 7.68 | 7.8 | 7.38 | 7.8 | 7.8 | +0.14 (+1.83%) | 5,737,131 |
| 18 Oct 2019 | CNY | 7.8 | 7.83 | 7.62 | 7.66 | 7.66 | -0.07 (-0.91%) | 6,293,105 |
| 17 Oct 2019 | CNY | 7.79 | 7.94 | 7.67 | 7.73 | 7.73 | +0.02 (+0.26%) | 6,091,655 |
| 16 Oct 2019 | CNY | 7.71 | 7.89 | 7.55 | 7.71 | 7.71 | -0.05 (-0.64%) | 6,950,801 |
| 15 Oct 2019 | CNY | 7.49 | 7.87 | 7.49 | 7.76 | 7.76 | +0.24 (+3.19%) | 10,921,201 |
| 14 Oct 2019 | CNY | 7.6 | 7.75 | 7.42 | 7.52 | 7.52 | +0.11 (+1.48%) | 7,856,556 |
| 11 Oct 2019 | CNY | 7.22 | 7.9 | 7.22 | 7.41 | 7.41 | +0.23 (+3.20%) | 12,546,982 |
| 10 Oct 2019 | CNY | 6.93 | 7.23 | 6.87 | 7.18 | 7.18 | +0.28 (+4.06%) | 4,840,661 |
| 9 Oct 2019 | CNY | 6.83 | 6.92 | 6.78 | 6.9 | 6.9 | +0.05 (+0.73%) | 1,460,067 |
| 8 Oct 2019 | CNY | 6.94 | 6.97 | 6.74 | 6.85 | 6.85 | -0.02 (-0.29%) | 3,037,397 |
| 30 Sep 2019 | CNY | 6.93 | 6.97 | 6.81 | 6.87 | 6.87 | -0.04 (-0.58%) | 1,849,800 |
| 27 Sep 2019 | CNY | 6.89 | 7.09 | 6.78 | 6.91 | 6.91 | +0.05 (+0.73%) | 2,911,157 |
| 26 Sep 2019 | CNY | 7.06 | 7.13 | 6.83 | 6.86 | 6.86 | -0.19 (-2.70%) | 3,418,753 |
| 25 Sep 2019 | CNY | 7.19 | 7.24 | 7.05 | 7.05 | 7.05 | -0.19 (-2.62%) | 2,458,600 |
| 24 Sep 2019 | CNY | 7.15 | 7.29 | 7.13 | 7.24 | 7.24 | +0.09 (+1.26%) | 2,268,017 |
| 23 Sep 2019 | CNY | 7.2 | 7.21 | 7.08 | 7.15 | 7.15 | -0.05 (-0.69%) | 2,458,648 |
| 20 Sep 2019 | CNY | 7.27 | 7.33 | 7.18 | 7.2 | 7.2 | -0.04 (-0.55%) | 2,238,187 |
| 19 Sep 2019 | CNY | 7.16 | 7.27 | 7.16 | 7.24 | 7.24 | +0.07 (+0.98%) | 2,187,400 |
| 18 Sep 2019 | CNY | 7.19 | 7.22 | 7.13 | 7.17 | 7.17 | -0.01 (-0.14%) | 2,354,440 |
| 17 Sep 2019 | CNY | 7.35 | 7.35 | 7.13 | 7.18 | 7.18 | -0.17 (-2.31%) | 3,091,927 |
| 16 Sep 2019 | CNY | 7.41 | 7.45 | 7.33 | 7.35 | 7.35 | -0.04 (-0.54%) | 2,516,382 |
| 12 Sep 2019 | CNY | 7.4 | 7.45 | 7.35 | 7.39 | 7.39 | +0.01 (+0.14%) | 2,312,660 |
| 11 Sep 2019 | CNY | 7.47 | 7.51 | 7.37 | 7.38 | 7.38 | -0.05 (-0.67%) | 4,566,449 |
| 10 Sep 2019 | CNY | 7.34 | 7.5 | 7.29 | 7.43 | 7.43 | +0.09 (+1.23%) | 5,523,486 |
| 9 Sep 2019 | CNY | 7.09 | 7.39 | 7.06 | 7.34 | 7.34 | +0.3 (+4.26%) | 7,915,613 |
| 6 Sep 2019 | CNY | 7.05 | 7.1 | 6.98 | 7.04 | 7.04 | +0.02 (+0.28%) | 2,428,804 |
| 5 Sep 2019 | CNY | 7.15 | 7.18 | 6.99 | 7.02 | 7.02 | -0.06 (-0.85%) | 6,456,608 |
| 4 Sep 2019 | CNY | 7.08 | 7.14 | 7.03 | 7.08 | 7.08 | -0.04 (-0.56%) | 3,001,900 |
| 3 Sep 2019 | CNY | 7.08 | 7.15 | 7.02 | 7.12 | 7.12 | +0.05 (+0.71%) | 2,661,906 |
