| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.14 | 7.3 | 7.08 | 7.24 | 7.24 | +0.07 (+0.98%) | 9,158,518 |
| 14 Oct 2019 | CNY | 6.88 | 7.19 | 6.88 | 7.17 | 7.17 | +0.31 (+4.52%) | 13,004,637 |
| 11 Oct 2019 | CNY | 6.91 | 6.95 | 6.68 | 6.86 | 6.86 | -0.04 (-0.58%) | 12,402,070 |
| 10 Oct 2019 | CNY | 7.03 | 7.08 | 6.85 | 6.9 | 6.9 | -0.11 (-1.57%) | 7,857,496 |
| 9 Oct 2019 | CNY | 7.01 | 7.08 | 6.95 | 7.01 | 7.01 | 0.0 (0.0%) | 4,674,540 |
| 8 Oct 2019 | CNY | 7.03 | 7.1 | 6.93 | 7.01 | 7.01 | -0.03 (-0.43%) | 5,616,229 |
| 30 Sep 2019 | CNY | 7.14 | 7.17 | 7 | 7.04 | 7.04 | -0.05 (-0.71%) | 4,907,748 |
| 27 Sep 2019 | CNY | 7.23 | 7.26 | 7.06 | 7.09 | 7.09 | -0.14 (-1.94%) | 10,413,541 |
| 26 Sep 2019 | CNY | 7.35 | 7.66 | 7.11 | 7.23 | 7.23 | -0.177 (-2.39%) | 18,029,667 |
| 26 Sep 2019 |
|
|||||||
| 25 Sep 2019 | CNY | 7.3286 | 7.4571 | 7.1929 | 7.4071 | 7.4071 | +0.093 (+1.27%) | 16,865,251 |
| 24 Sep 2019 | CNY | 7.2286 | 7.3929 | 7.2286 | 7.3143 | 7.3143 | +0.071 (+0.99%) | 8,284,234 |
| 23 Sep 2019 | CNY | 7.2 | 7.2929 | 7.1286 | 7.2429 | 7.2429 | +0.014 (+0.20%) | 8,577,472 |
| 20 Sep 2019 | CNY | 7.3071 | 7.4357 | 7.1857 | 7.2286 | 7.2286 | -0.057 (-0.78%) | 10,362,305 |
| 19 Sep 2019 | CNY | 7.2571 | 7.3429 | 7.1929 | 7.2857 | 7.2857 | +0.1 (+1.39%) | 10,231,663 |
| 18 Sep 2019 | CNY | 7.2857 | 7.3214 | 7.1429 | 7.1857 | 7.1857 | -0.193 (-2.61%) | 20,398,000 |
| 17 Sep 2019 | CNY | 7.2571 | 7.4286 | 7.1857 | 7.3786 | 7.3786 | +0.136 (+1.87%) | 15,010,557 |
| 16 Sep 2019 | CNY | 7.5143 | 7.6286 | 7.2357 | 7.2429 | 7.2429 | -0.257 (-3.43%) | 19,331,144 |
| 12 Sep 2019 | CNY | 7.3 | 7.5286 | 7.2929 | 7.5 | 7.5 | +0.2 (+2.74%) | 18,640,547 |
| 11 Sep 2019 | CNY | 7.2214 | 7.3214 | 7.15 | 7.3 | 7.3 | +0.107 (+1.49%) | 14,164,693 |
| 10 Sep 2019 | CNY | 7.1429 | 7.3429 | 7.1 | 7.1929 | 7.1929 | +0.007 (+0.10%) | 15,149,960 |
| 9 Sep 2019 | CNY | 7.0714 | 7.1857 | 7.0071 | 7.1857 | 7.1857 | +0.15 (+2.13%) | 11,327,192 |
| 6 Sep 2019 | CNY | 7.0429 | 7.1143 | 6.9643 | 7.0357 | 7.0357 | +0.043 (+0.61%) | 12,164,082 |
| 5 Sep 2019 | CNY | 7.05 | 7.0786 | 6.9 | 6.9929 | 6.9929 | -0.021 (-0.31%) | 18,897,187 |
| 4 Sep 2019 | CNY | 6.7286 | 7.0571 | 6.7286 | 7.0143 | 7.0143 | +0.35 (+5.25%) | 27,056,409 |
| 3 Sep 2019 | CNY | 6.7643 | 6.85 | 6.6071 | 6.6643 | 6.6643 | -0.05 (-0.74%) | 17,808,337 |
| 2 Sep 2019 | CNY | 6.75 | 6.8429 | 6.6857 | 6.7143 | 6.7143 | +0.007 (+0.11%) | 15,981,372 |
| 30 Aug 2019 | CNY | 6.6214 | 6.85 | 6.6214 | 6.7071 | 6.7071 | +0.071 (+1.08%) | 20,270,121 |
| 29 Aug 2019 | CNY | 6.3857 | 6.8 | 6.2929 | 6.6357 | 6.6357 | +0.286 (+4.50%) | 25,515,050 |
| 28 Aug 2019 | CNY | 6.1571 | 6.3929 | 6.1143 | 6.35 | 6.35 | +0.179 (+2.89%) | 14,236,166 |
| 27 Aug 2019 | CNY | 6.0929 | 6.1786 | 6.0643 | 6.1714 | 6.1714 | +0.121 (+2.01%) | 5,907,256 |
