| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.67 | 7.68 | 7.5 | 7.6 | 7.6 | -0.18 (-2.31%) | 12,075,959 |
| 14 Oct 2019 | CNY | 7.58 | 7.95 | 7.42 | 7.78 | 7.78 | +0.39 (+5.28%) | 20,005,071 |
| 11 Oct 2019 | CNY | 7.2 | 7.42 | 7.08 | 7.39 | 7.39 | +0.27 (+3.79%) | 10,192,861 |
| 10 Oct 2019 | CNY | 6.87 | 7.19 | 6.8 | 7.12 | 7.12 | +0.3 (+4.40%) | 7,403,962 |
| 9 Oct 2019 | CNY | 6.7 | 6.88 | 6.58 | 6.82 | 6.82 | +0.04 (+0.59%) | 5,815,527 |
| 8 Oct 2019 | CNY | 7 | 7.07 | 6.65 | 6.78 | 6.78 | -0.2 (-2.87%) | 8,747,087 |
| 30 Sep 2019 | CNY | 7.47 | 7.47 | 6.94 | 6.98 | 6.98 | -0.5 (-6.68%) | 11,481,690 |
| 27 Sep 2019 | CNY | 7.49 | 7.6 | 7.28 | 7.48 | 7.48 | +0.03 (+0.40%) | 13,917,146 |
| 26 Sep 2019 | CNY | 7.4 | 7.68 | 7.28 | 7.45 | 7.45 | +0.05 (+0.68%) | 22,823,101 |
| 25 Sep 2019 | CNY | 6.9 | 7.62 | 6.7 | 7.4 | 7.4 | +0.45 (+6.47%) | 28,809,097 |
| 24 Sep 2019 | CNY | 6.93 | 6.99 | 6.86 | 6.95 | 6.95 | -0.05 (-0.71%) | 5,330,481 |
| 23 Sep 2019 | CNY | 7.02 | 7.05 | 6.78 | 7 | 7 | -0.1 (-1.41%) | 7,170,258 |
| 20 Sep 2019 | CNY | 7.14 | 7.21 | 7.03 | 7.1 | 7.1 | -0.02 (-0.28%) | 5,867,504 |
| 19 Sep 2019 | CNY | 7.23 | 7.25 | 7.01 | 7.12 | 7.12 | -0.11 (-1.52%) | 9,816,091 |
| 18 Sep 2019 | CNY | 7.01 | 7.33 | 6.88 | 7.23 | 7.23 | +0.22 (+3.14%) | 16,871,327 |
| 17 Sep 2019 | CNY | 7.08 | 7.18 | 6.95 | 7.01 | 7.01 | -0.07 (-0.99%) | 11,747,129 |
| 16 Sep 2019 | CNY | 7.08 | 7.13 | 6.99 | 7.08 | 7.08 | -0.03 (-0.42%) | 6,313,352 |
| 12 Sep 2019 | CNY | 7.12 | 7.13 | 6.94 | 7.11 | 7.11 | -0.02 (-0.28%) | 8,762,100 |
| 11 Sep 2019 | CNY | 7.07 | 7.27 | 6.97 | 7.13 | 7.13 | +0.06 (+0.85%) | 15,493,981 |
| 10 Sep 2019 | CNY | 6.93 | 7.08 | 6.91 | 7.07 | 7.07 | +0.14 (+2.02%) | 9,430,498 |
| 9 Sep 2019 | CNY | 7.02 | 7.05 | 6.89 | 6.93 | 6.93 | -0.04 (-0.57%) | 7,166,949 |
| 6 Sep 2019 | CNY | 7.01 | 7.05 | 6.85 | 6.97 | 6.97 | -0.05 (-0.71%) | 9,267,180 |
| 5 Sep 2019 | CNY | 6.96 | 7.15 | 6.95 | 7.02 | 7.02 | +0.09 (+1.30%) | 10,832,813 |
| 4 Sep 2019 | CNY | 6.77 | 6.93 | 6.72 | 6.93 | 6.93 | +0.16 (+2.36%) | 7,714,646 |
| 3 Sep 2019 | CNY | 6.83 | 6.86 | 6.72 | 6.77 | 6.77 | -0.06 (-0.88%) | 6,067,918 |
| 2 Sep 2019 | CNY | 6.67 | 6.87 | 6.67 | 6.83 | 6.83 | +0.02 (+0.29%) | 7,210,600 |
| 30 Aug 2019 | CNY | 6.8 | 6.85 | 6.56 | 6.81 | 6.81 | +0.01 (+0.15%) | 8,954,741 |
| 29 Aug 2019 | CNY | 6.61 | 6.88 | 6.55 | 6.8 | 6.8 | +0.21 (+3.19%) | 10,120,498 |
| 28 Aug 2019 | CNY | 6.5 | 6.73 | 6.5 | 6.59 | 6.59 | +0.15 (+2.33%) | 7,833,002 |
| 27 Aug 2019 | CNY | 6.37 | 6.49 | 6.32 | 6.44 | 6.44 | +0.13 (+2.06%) | 3,872,706 |
