| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.72 | 7.85 | 7.64 | 7.72 | 7.72 | +0.07 (+0.92%) | 40,653,114 |
| 14 Oct 2019 | CNY | 7.79 | 7.81 | 7.61 | 7.65 | 7.65 | +0.03 (+0.39%) | 26,107,818 |
| 11 Oct 2019 | CNY | 7.71 | 7.74 | 7.54 | 7.62 | 7.62 | -0.03 (-0.39%) | 24,140,163 |
| 10 Oct 2019 | CNY | 7.55 | 7.68 | 7.52 | 7.65 | 7.65 | +0.08 (+1.06%) | 32,720,041 |
| 9 Oct 2019 | CNY | 7.14 | 7.62 | 7.12 | 7.57 | 7.57 | +0.41 (+5.73%) | 54,630,521 |
| 8 Oct 2019 | CNY | 7.03 | 7.23 | 7.02 | 7.16 | 7.16 | +0.13 (+1.85%) | 16,185,411 |
| 30 Sep 2019 | CNY | 7.08 | 7.11 | 7.01 | 7.03 | 7.03 | -0.04 (-0.57%) | 8,187,967 |
| 27 Sep 2019 | CNY | 7.16 | 7.16 | 7.06 | 7.07 | 7.07 | -0.07 (-0.98%) | 12,747,720 |
| 26 Sep 2019 | CNY | 7.16 | 7.22 | 7.11 | 7.14 | 7.14 | +0.02 (+0.28%) | 12,474,704 |
| 25 Sep 2019 | CNY | 7.2 | 7.2 | 7.1 | 7.12 | 7.12 | -0.08 (-1.11%) | 11,009,692 |
| 24 Sep 2019 | CNY | 7.2 | 7.28 | 7.16 | 7.2 | 7.2 | +0.03 (+0.42%) | 11,596,805 |
| 23 Sep 2019 | CNY | 7.35 | 7.36 | 7.12 | 7.17 | 7.17 | -0.19 (-2.58%) | 18,301,919 |
| 20 Sep 2019 | CNY | 7.45 | 7.47 | 7.34 | 7.36 | 7.36 | -0.09 (-1.21%) | 14,150,892 |
| 19 Sep 2019 | CNY | 7.47 | 7.49 | 7.39 | 7.45 | 7.45 | +0.01 (+0.13%) | 13,584,188 |
| 18 Sep 2019 | CNY | 7.4 | 7.52 | 7.39 | 7.44 | 7.44 | +0.05 (+0.68%) | 16,685,260 |
| 17 Sep 2019 | CNY | 7.42 | 7.51 | 7.36 | 7.39 | 7.39 | -0.06 (-0.81%) | 19,837,582 |
| 16 Sep 2019 | CNY | 7.46 | 7.52 | 7.42 | 7.45 | 7.45 | -0.02 (-0.27%) | 19,415,690 |
| 12 Sep 2019 | CNY | 7.33 | 7.5 | 7.33 | 7.47 | 7.47 | +0.17 (+2.33%) | 29,985,711 |
| 11 Sep 2019 | CNY | 7.31 | 7.35 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 11,993,271 |
| 10 Sep 2019 | CNY | 7.38 | 7.39 | 7.26 | 7.31 | 7.31 | -0.07 (-0.95%) | 18,351,756 |
| 9 Sep 2019 | CNY | 7.42 | 7.44 | 7.33 | 7.38 | 7.38 | +0.05 (+0.68%) | 23,182,042 |
| 6 Sep 2019 | CNY | 7.36 | 7.36 | 7.25 | 7.33 | 7.33 | +0.01 (+0.14%) | 15,783,851 |
| 5 Sep 2019 | CNY | 7.42 | 7.49 | 7.3 | 7.32 | 7.32 | -0.09 (-1.21%) | 48,148,618 |
| 4 Sep 2019 | CNY | 7.06 | 7.42 | 7.05 | 7.41 | 7.41 | +0.32 (+4.51%) | 37,316,591 |
| 3 Sep 2019 | CNY | 7.16 | 7.16 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 14,853,618 |
| 2 Sep 2019 | CNY | 7.05 | 7.16 | 7.04 | 7.13 | 7.13 | +0.06 (+0.85%) | 15,029,912 |
| 30 Aug 2019 | CNY | 7.16 | 7.19 | 7.04 | 7.07 | 7.07 | -0.05 (-0.70%) | 13,463,558 |
| 29 Aug 2019 | CNY | 7.22 | 7.25 | 7.09 | 7.12 | 7.12 | -0.08 (-1.11%) | 13,009,700 |
| 28 Aug 2019 | CNY | 7.18 | 7.25 | 7.18 | 7.2 | 7.2 | 0.0 (0.0%) | 12,826,029 |
| 27 Aug 2019 | CNY | 7.15 | 7.29 | 7.15 | 7.2 | 7.2 | +0.1 (+1.41%) | 20,515,421 |
