| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.24 | 7.35 | 7.01 | 7.06 | 7.06 | -0.23 (-3.16%) | 32,297,463 |
| 14 Oct 2019 | CNY | 7.2 | 7.48 | 7.1 | 7.29 | 7.29 | +0.09 (+1.25%) | 49,835,025 |
| 11 Oct 2019 | CNY | 6.85 | 7.38 | 6.78 | 7.2 | 7.2 | +0.49 (+7.30%) | 73,421,168 |
| 10 Oct 2019 | CNY | 6.56 | 6.83 | 6.53 | 6.71 | 6.71 | +0.14 (+2.13%) | 35,803,358 |
| 9 Oct 2019 | CNY | 6.47 | 6.62 | 6.41 | 6.57 | 6.57 | +0.07 (+1.08%) | 25,129,934 |
| 8 Oct 2019 | CNY | 6.8 | 6.85 | 6.4 | 6.5 | 6.5 | -0.11 (-1.66%) | 29,830,805 |
| 30 Sep 2019 | CNY | 6.82 | 6.91 | 6.58 | 6.61 | 6.61 | -0.08 (-1.20%) | 36,044,452 |
| 27 Sep 2019 | CNY | 6.9 | 6.94 | 6.65 | 6.69 | 6.69 | -0.22 (-3.18%) | 38,768,286 |
| 26 Sep 2019 | CNY | 7.04 | 7.09 | 6.79 | 6.91 | 6.91 | -0.13 (-1.85%) | 46,183,695 |
| 25 Sep 2019 | CNY | 7.15 | 7.33 | 7.02 | 7.04 | 7.04 | -0.11 (-1.54%) | 39,941,976 |
| 24 Sep 2019 | CNY | 7.33 | 7.43 | 7.05 | 7.15 | 7.15 | -0.18 (-2.46%) | 64,254,031 |
| 23 Sep 2019 | CNY | 7.42 | 7.48 | 7.08 | 7.33 | 7.33 | -0.08 (-1.08%) | 54,472,643 |
| 20 Sep 2019 | CNY | 7.43 | 7.73 | 7.28 | 7.41 | 7.41 | -0.05 (-0.67%) | 58,549,092 |
| 19 Sep 2019 | CNY | 7.29 | 7.53 | 7.25 | 7.46 | 7.46 | +0.1 (+1.36%) | 43,200,353 |
| 18 Sep 2019 | CNY | 7.51 | 7.68 | 7.24 | 7.36 | 7.36 | -0.11 (-1.47%) | 53,504,538 |
| 17 Sep 2019 | CNY | 7.7 | 7.84 | 7.31 | 7.47 | 7.47 | -0.47 (-5.92%) | 74,242,593 |
| 16 Sep 2019 | CNY | 8.24 | 8.25 | 7.46 | 7.94 | 7.94 | +0.2 (+2.58%) | 126,416,419 |
| 12 Sep 2019 | CNY | 7.09 | 7.74 | 7.02 | 7.74 | 7.74 | +0.7 (+9.94%) | 94,712,011 |
| 11 Sep 2019 | CNY | 7.67 | 7.68 | 6.88 | 7.04 | 7.04 | -0.32 (-4.35%) | 145,295,024 |
| 10 Sep 2019 | CNY | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | +0.67 (+10.01%) | 19,311,730 |
| 9 Sep 2019 | CNY | 6.4 | 6.69 | 6.35 | 6.69 | 6.69 | +0.61 (+10.03%) | 33,735,235 |
| 6 Sep 2019 | CNY | 5.74 | 6.25 | 5.69 | 6.08 | 6.08 | +0.39 (+6.85%) | 49,594,076 |
| 5 Sep 2019 | CNY | 5.76 | 5.92 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 27,478,813 |
| 4 Sep 2019 | CNY | 5.7 | 5.77 | 5.65 | 5.73 | 5.73 | +0.04 (+0.70%) | 18,339,861 |
| 3 Sep 2019 | CNY | 5.61 | 5.71 | 5.56 | 5.69 | 5.69 | +0.1 (+1.79%) | 17,011,501 |
| 2 Sep 2019 | CNY | 5.46 | 5.65 | 5.42 | 5.59 | 5.59 | +0.12 (+2.19%) | 15,864,677 |
| 30 Aug 2019 | CNY | 5.37 | 5.5 | 5.35 | 5.47 | 5.47 | +0.12 (+2.24%) | 14,634,534 |
| 29 Aug 2019 | CNY | 5.34 | 5.4 | 5.3 | 5.35 | 5.35 | +0.01 (+0.19%) | 9,042,638 |
| 28 Aug 2019 | CNY | 5.42 | 5.48 | 5.32 | 5.34 | 5.34 | -0.09 (-1.66%) | 13,061,962 |
| 27 Aug 2019 | CNY | 5.45 | 5.63 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 25,740,014 |
