| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.01 | 7.29 | 7.01 | 7.1 | 7.1 | +0.03 (+0.42%) | 2,561,079 |
| 22 Oct 2019 | CNY | 6.75 | 7.08 | 6.73 | 7.07 | 7.07 | +0.32 (+4.74%) | 2,879,530 |
| 21 Oct 2019 | CNY | 6.87 | 6.97 | 6.69 | 6.75 | 6.75 | -0.12 (-1.75%) | 2,415,461 |
| 18 Oct 2019 | CNY | 6.95 | 7.05 | 6.85 | 6.87 | 6.87 | -0.12 (-1.72%) | 2,141,228 |
| 17 Oct 2019 | CNY | 6.96 | 7.09 | 6.95 | 6.99 | 6.99 | 0.0 (0.0%) | 1,142,100 |
| 16 Oct 2019 | CNY | 7.09 | 7.18 | 6.9 | 6.99 | 6.99 | -0.14 (-1.96%) | 2,580,501 |
| 15 Oct 2019 | CNY | 7.05 | 7.34 | 6.91 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,486,936 |
| 14 Oct 2019 | CNY | 7.31 | 7.39 | 7 | 7.05 | 7.05 | -0.27 (-3.69%) | 4,599,320 |
| 11 Oct 2019 | CNY | 7.31 | 7.42 | 7.22 | 7.32 | 7.32 | +0.01 (+0.14%) | 1,819,000 |
| 10 Oct 2019 | CNY | 7.06 | 7.35 | 7.06 | 7.31 | 7.31 | +0.17 (+2.38%) | 1,712,779 |
| 9 Oct 2019 | CNY | 7.01 | 7.24 | 6.88 | 7.14 | 7.14 | -0.1 (-1.38%) | 4,439,443 |
| 8 Oct 2019 | CNY | 7.62 | 7.62 | 7.24 | 7.24 | 7.24 | -0.38 (-4.99%) | 5,040,600 |
| 30 Sep 2019 | CNY | 8.04 | 8.04 | 7.62 | 7.62 | 7.62 | -0.4 (-4.99%) | 5,063,525 |
| 27 Sep 2019 | CNY | 8.12 | 8.15 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 2,677,382 |
| 26 Sep 2019 | CNY | 8.11 | 8.17 | 7.95 | 8.08 | 8.08 | -0.05 (-0.62%) | 3,923,883 |
| 25 Sep 2019 | CNY | 7.92 | 8.2 | 7.79 | 8.13 | 8.13 | +0.21 (+2.65%) | 3,630,001 |
| 24 Sep 2019 | CNY | 7.93 | 8.01 | 7.88 | 7.92 | 7.92 | -0.04 (-0.50%) | 2,575,700 |
| 23 Sep 2019 | CNY | 8.2 | 8.29 | 7.79 | 7.96 | 7.96 | -0.24 (-2.93%) | 8,039,056 |
| 20 Sep 2019 | CNY | 8.23 | 8.34 | 8.17 | 8.2 | 8.2 | -0.03 (-0.36%) | 4,038,200 |
| 19 Sep 2019 | CNY | 8.44 | 8.44 | 8.1 | 8.23 | 8.23 | -0.19 (-2.26%) | 6,845,880 |
| 18 Sep 2019 | CNY | 8.45 | 8.49 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 4,626,440 |
| 17 Sep 2019 | CNY | 8.63 | 8.77 | 8.29 | 8.4 | 8.4 | -0.3 (-3.45%) | 6,233,528 |
| 16 Sep 2019 | CNY | 8.86 | 8.99 | 8.64 | 8.7 | 8.7 | +0.08 (+0.93%) | 4,995,849 |
| 12 Sep 2019 | CNY | 8.65 | 8.84 | 8.54 | 8.62 | 8.62 | -0.14 (-1.60%) | 5,069,394 |
| 11 Sep 2019 | CNY | 9.09 | 9.17 | 8.76 | 8.76 | 8.76 | -0.46 (-4.99%) | 8,011,543 |
| 10 Sep 2019 | CNY | 8.79 | 9.22 | 8.79 | 9.22 | 9.22 | +0.41 (+4.65%) | 7,070,358 |
| 9 Sep 2019 | CNY | 8.75 | 8.94 | 8.68 | 8.81 | 8.81 | +0.13 (+1.50%) | 4,851,356 |
| 6 Sep 2019 | CNY | 8.42 | 8.69 | 8.42 | 8.68 | 8.68 | +0.18 (+2.12%) | 4,744,780 |
| 5 Sep 2019 | CNY | 8.59 | 8.6 | 8.36 | 8.5 | 8.5 | -0.02 (-0.23%) | 4,913,622 |
| 4 Sep 2019 | CNY | 8.36 | 8.7 | 8.32 | 8.52 | 8.52 | +0.11 (+1.31%) | 5,673,239 |
