| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 7.19 | 7.19 | 6.94 | 7.16 | 7.16 | -0.04 (-0.56%) | 6,353,690 |
| 18 Oct 2019 | CNY | 7.36 | 7.39 | 7.11 | 7.2 | 7.2 | -0.09 (-1.23%) | 6,765,530 |
| 17 Oct 2019 | CNY | 7.34 | 7.41 | 7.26 | 7.29 | 7.29 | -0.07 (-0.95%) | 5,259,000 |
| 16 Oct 2019 | CNY | 7.58 | 7.62 | 7.25 | 7.36 | 7.36 | -0.2 (-2.65%) | 11,377,125 |
| 15 Oct 2019 | CNY | 7.85 | 7.85 | 7.52 | 7.56 | 7.56 | -0.25 (-3.20%) | 9,068,310 |
| 14 Oct 2019 | CNY | 7.71 | 7.85 | 7.7 | 7.81 | 7.81 | +0.17 (+2.23%) | 9,384,235 |
| 11 Oct 2019 | CNY | 7.75 | 7.78 | 7.51 | 7.64 | 7.64 | -0.07 (-0.91%) | 7,903,500 |
| 10 Oct 2019 | CNY | 7.61 | 7.75 | 7.56 | 7.71 | 7.71 | +0.1 (+1.31%) | 7,787,700 |
| 9 Oct 2019 | CNY | 7.46 | 7.61 | 7.32 | 7.61 | 7.61 | +0.15 (+2.01%) | 6,602,998 |
| 8 Oct 2019 | CNY | 7.52 | 7.65 | 7.42 | 7.46 | 7.46 | +0.07 (+0.95%) | 8,173,351 |
| 30 Sep 2019 | CNY | 7.68 | 7.71 | 7.36 | 7.39 | 7.39 | -0.34 (-4.40%) | 8,808,500 |
| 27 Sep 2019 | CNY | 7.5 | 7.87 | 7.5 | 7.73 | 7.73 | +0.2 (+2.66%) | 12,504,263 |
| 26 Sep 2019 | CNY | 8.06 | 8.15 | 7.43 | 7.53 | 7.53 | -0.52 (-6.46%) | 19,186,886 |
| 25 Sep 2019 | CNY | 8.22 | 8.23 | 8 | 8.05 | 8.05 | -0.24 (-2.90%) | 15,917,400 |
| 24 Sep 2019 | CNY | 8.41 | 8.59 | 8.28 | 8.29 | 8.29 | -0.08 (-0.96%) | 18,874,601 |
| 23 Sep 2019 | CNY | 8.46 | 8.5 | 8.18 | 8.37 | 8.37 | -0.24 (-2.79%) | 22,211,464 |
| 20 Sep 2019 | CNY | 8.93 | 8.99 | 8.59 | 8.61 | 8.61 | -0.45 (-4.97%) | 37,168,154 |
| 19 Sep 2019 | CNY | 8.45 | 9.38 | 8.43 | 9.06 | 9.06 | +0.47 (+5.47%) | 47,539,889 |
| 18 Sep 2019 | CNY | 8.18 | 8.87 | 8.1 | 8.59 | 8.59 | +0.43 (+5.27%) | 34,397,502 |
| 17 Sep 2019 | CNY | 8.35 | 8.35 | 8.01 | 8.16 | 8.16 | -0.22 (-2.63%) | 23,770,589 |
| 16 Sep 2019 | CNY | 8.51 | 8.65 | 8.27 | 8.38 | 8.38 | -0.19 (-2.22%) | 26,814,199 |
| 12 Sep 2019 | CNY | 8.45 | 8.77 | 8.36 | 8.57 | 8.57 | +0.1 (+1.18%) | 32,269,097 |
| 11 Sep 2019 | CNY | 8.24 | 8.88 | 8.05 | 8.47 | 8.47 | +0.23 (+2.79%) | 43,770,964 |
| 10 Sep 2019 | CNY | 8.07 | 8.42 | 7.94 | 8.24 | 8.24 | +0.18 (+2.23%) | 34,133,490 |
| 9 Sep 2019 | CNY | 7.87 | 8.07 | 7.78 | 8.06 | 8.06 | +0.28 (+3.60%) | 24,241,684 |
| 6 Sep 2019 | CNY | 7.7 | 7.78 | 7.67 | 7.78 | 7.78 | +0.09 (+1.17%) | 16,717,469 |
| 5 Sep 2019 | CNY | 7.7 | 7.84 | 7.62 | 7.69 | 7.69 | +0.06 (+0.79%) | 22,063,531 |
| 4 Sep 2019 | CNY | 7.45 | 7.66 | 7.45 | 7.63 | 7.63 | +0.07 (+0.93%) | 15,217,474 |
| 3 Sep 2019 | CNY | 7.52 | 7.64 | 7.47 | 7.56 | 7.56 | +0.05 (+0.67%) | 13,223,730 |
| 2 Sep 2019 | CNY | 7.3 | 7.54 | 7.23 | 7.51 | 7.51 | +0.22 (+3.02%) | 13,880,788 |
