| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | CNY | 7.03 | 7.09 | 6.98 | 6.99 | 6.99 | -0.04 (-0.57%) | 2,514,700 |
| 27 Sep 2019 | CNY | 7.01 | 7.07 | 7 | 7.03 | 7.03 | +0.03 (+0.43%) | 3,438,800 |
| 26 Sep 2019 | CNY | 7.15 | 7.16 | 6.98 | 7 | 7 | -0.12 (-1.69%) | 6,176,400 |
| 25 Sep 2019 | CNY | 7.28 | 7.32 | 7.11 | 7.12 | 7.12 | -0.2 (-2.73%) | 7,075,500 |
| 24 Sep 2019 | CNY | 7.42 | 7.46 | 7.3 | 7.32 | 7.32 | -0.11 (-1.48%) | 12,139,800 |
| 23 Sep 2019 | CNY | 7.5 | 7.6 | 7.39 | 7.43 | 7.43 | -0.21 (-2.75%) | 6,673,829 |
| 20 Sep 2019 | CNY | 7.66 | 7.8 | 7.61 | 7.64 | 7.64 | -0.07 (-0.91%) | 10,230,225 |
| 19 Sep 2019 | CNY | 7.63 | 8.09 | 7.52 | 7.71 | 7.71 | +0.16 (+2.12%) | 21,411,230 |
| 18 Sep 2019 | CNY | 7.24 | 7.61 | 7.24 | 7.55 | 7.55 | +0.32 (+4.43%) | 15,831,301 |
| 17 Sep 2019 | CNY | 7.47 | 7.47 | 7.18 | 7.23 | 7.23 | -0.28 (-3.73%) | 7,208,783 |
| 16 Sep 2019 | CNY | 7.49 | 7.6 | 7.47 | 7.51 | 7.51 | +0.06 (+0.81%) | 7,598,908 |
| 12 Sep 2019 | CNY | 7.5 | 7.52 | 7.41 | 7.45 | 7.45 | -0.01 (-0.13%) | 3,813,500 |
| 11 Sep 2019 | CNY | 7.46 | 7.49 | 7.43 | 7.46 | 7.46 | 0.0 (0.0%) | 5,611,449 |
| 10 Sep 2019 | CNY | 7.48 | 7.51 | 7.42 | 7.46 | 7.46 | -0.07 (-0.93%) | 7,475,600 |
| 9 Sep 2019 | CNY | 7.5 | 7.68 | 7.39 | 7.53 | 7.53 | +0.1 (+1.35%) | 13,954,085 |
| 6 Sep 2019 | CNY | 7.38 | 7.46 | 7.34 | 7.43 | 7.43 | +0.05 (+0.68%) | 7,520,602 |
| 5 Sep 2019 | CNY | 7.36 | 7.44 | 7.33 | 7.38 | 7.38 | +0.05 (+0.68%) | 8,253,101 |
| 4 Sep 2019 | CNY | 7.36 | 7.36 | 7.23 | 7.33 | 7.33 | -0.03 (-0.41%) | 5,090,532 |
| 3 Sep 2019 | CNY | 7.4 | 7.45 | 7.32 | 7.36 | 7.36 | -0.02 (-0.27%) | 4,323,098 |
| 2 Sep 2019 | CNY | 7.2 | 7.4 | 7.16 | 7.38 | 7.38 | +0.18 (+2.50%) | 5,706,200 |
| 30 Aug 2019 | CNY | 7.24 | 7.27 | 7.14 | 7.2 | 7.2 | +0.02 (+0.28%) | 4,548,500 |
| 29 Aug 2019 | CNY | 7.26 | 7.28 | 7.17 | 7.18 | 7.18 | -0.04 (-0.55%) | 3,551,000 |
| 28 Aug 2019 | CNY | 7.22 | 7.25 | 7.18 | 7.22 | 7.22 | -0.01 (-0.14%) | 3,464,000 |
| 27 Aug 2019 | CNY | 7.19 | 7.27 | 7.17 | 7.23 | 7.23 | +0.11 (+1.54%) | 4,178,100 |
| 26 Aug 2019 | CNY | 7.05 | 7.16 | 7.01 | 7.12 | 7.12 | -0.07 (-0.97%) | 3,701,300 |
| 23 Aug 2019 | CNY | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | -0.06 (-0.83%) | 2,688,727 |
| 22 Aug 2019 | CNY | 7.29 | 7.29 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 3,115,317 |
| 21 Aug 2019 | CNY | 7.32 | 7.37 | 7.2 | 7.25 | 7.25 | -0.11 (-1.49%) | 5,388,800 |
| 20 Aug 2019 | CNY | 7.41 | 7.54 | 7.33 | 7.36 | 7.36 | +0.15 (+2.08%) | 10,638,600 |
| 19 Aug 2019 | CNY | 7.25 | 7.25 | 7.09 | 7.21 | 7.21 | +0.08 (+1.12%) | 6,667,100 |
