| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 6.63 | 6.66 | 6.51 | 6.59 | 6.59 | -0.07 (-1.05%) | 6,262,400 |
| 14 Oct 2019 | CNY | 6.64 | 6.75 | 6.57 | 6.66 | 6.66 | +0.06 (+0.91%) | 12,086,099 |
| 11 Oct 2019 | CNY | 6.63 | 6.72 | 6.5 | 6.6 | 6.6 | +0.03 (+0.46%) | 13,509,583 |
| 10 Oct 2019 | CNY | 6.45 | 6.57 | 6.43 | 6.57 | 6.57 | +0.11 (+1.70%) | 7,407,711 |
| 9 Oct 2019 | CNY | 6.57 | 6.57 | 6.36 | 6.46 | 6.46 | -0.14 (-2.12%) | 6,232,711 |
| 8 Oct 2019 | CNY | 6.55 | 6.62 | 6.43 | 6.6 | 6.6 | +0.05 (+0.76%) | 7,918,715 |
| 30 Sep 2019 | CNY | 6.65 | 6.76 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 5,706,583 |
| 27 Sep 2019 | CNY | 6.62 | 6.81 | 6.6 | 6.6 | 6.6 | -0.01 (-0.15%) | 9,297,760 |
| 26 Sep 2019 | CNY | 6.93 | 7.02 | 6.36 | 6.61 | 6.61 | -0.31 (-4.48%) | 24,613,194 |
| 25 Sep 2019 | CNY | 6.81 | 7.6 | 6.81 | 6.92 | 6.92 | 0.0 (0.0%) | 25,019,130 |
| 24 Sep 2019 | CNY | 7.05 | 7.13 | 6.91 | 6.92 | 6.92 | -0.19 (-2.67%) | 10,186,160 |
| 23 Sep 2019 | CNY | 7.16 | 7.17 | 6.87 | 7.11 | 7.11 | -0.05 (-0.70%) | 14,650,400 |
| 20 Sep 2019 | CNY | 7.15 | 7.18 | 6.92 | 7.16 | 7.16 | +0.04 (+0.56%) | 14,427,800 |
| 19 Sep 2019 | CNY | 7.11 | 7.19 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 10,299,610 |
| 18 Sep 2019 | CNY | 7.05 | 7.21 | 7.05 | 7.09 | 7.09 | +0.06 (+0.85%) | 11,677,746 |
| 17 Sep 2019 | CNY | 7.27 | 7.33 | 7 | 7.03 | 7.03 | -0.22 (-3.03%) | 18,192,361 |
| 16 Sep 2019 | CNY | 7.28 | 7.49 | 7.13 | 7.25 | 7.25 | +0.03 (+0.42%) | 20,600,549 |
| 12 Sep 2019 | CNY | 7.33 | 7.37 | 7.13 | 7.22 | 7.22 | -0.15 (-2.04%) | 17,503,053 |
| 11 Sep 2019 | CNY | 7.13 | 7.57 | 7.02 | 7.37 | 7.37 | +0.38 (+5.44%) | 35,208,592 |
| 10 Sep 2019 | CNY | 7.09 | 7.12 | 6.78 | 6.99 | 6.99 | +0.03 (+0.43%) | 19,629,761 |
| 9 Sep 2019 | CNY | 6.85 | 7.04 | 6.8 | 6.96 | 6.96 | +0.16 (+2.35%) | 20,259,292 |
| 6 Sep 2019 | CNY | 6.94 | 6.99 | 6.71 | 6.8 | 6.8 | -0.18 (-2.58%) | 19,455,016 |
| 5 Sep 2019 | CNY | 6.76 | 7.19 | 6.72 | 6.98 | 6.98 | +0.27 (+4.02%) | 33,719,789 |
| 4 Sep 2019 | CNY | 6.8 | 6.83 | 6.62 | 6.71 | 6.71 | -0.07 (-1.03%) | 19,555,042 |
| 3 Sep 2019 | CNY | 6.83 | 6.93 | 6.68 | 6.78 | 6.78 | -0.13 (-1.88%) | 34,031,100 |
| 2 Sep 2019 | CNY | 6.32 | 6.94 | 6.28 | 6.91 | 6.91 | +0.6 (+9.51%) | 52,281,397 |
| 30 Aug 2019 | CNY | 6.49 | 6.63 | 6.15 | 6.31 | 6.31 | -0.24 (-3.66%) | 30,114,298 |
| 29 Aug 2019 | CNY | 6.27 | 6.69 | 6.11 | 6.55 | 6.55 | +0.4 (+6.50%) | 38,114,753 |
| 28 Aug 2019 | CNY | 6.01 | 6.16 | 5.9 | 6.15 | 6.15 | +0.16 (+2.67%) | 14,507,918 |
| 27 Aug 2019 | CNY | 5.94 | 6.11 | 5.88 | 5.99 | 5.99 | +0.07 (+1.18%) | 10,212,780 |
