| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 6.95 | 7.03 | 6.95 | 6.99 | 6.99 | +0.02 (+0.29%) | 632,902 |
| 22 Oct 2019 | CNY | 6.95 | 6.97 | 6.91 | 6.97 | 6.97 | +0.02 (+0.29%) | 531,202 |
| 21 Oct 2019 | CNY | 6.97 | 6.97 | 6.88 | 6.95 | 6.95 | 0.0 (0.0%) | 817,564 |
| 18 Oct 2019 | CNY | 7 | 7.06 | 6.95 | 6.95 | 6.95 | -0.06 (-0.86%) | 688,780 |
| 17 Oct 2019 | CNY | 7.04 | 7.07 | 6.99 | 7.01 | 7.01 | -0.03 (-0.43%) | 620,696 |
| 16 Oct 2019 | CNY | 7.1 | 7.15 | 7.04 | 7.04 | 7.04 | -0.06 (-0.85%) | 667,900 |
| 15 Oct 2019 | CNY | 7.19 | 7.19 | 7.09 | 7.1 | 7.1 | -0.05 (-0.70%) | 621,740 |
| 14 Oct 2019 | CNY | 7.08 | 7.17 | 7.07 | 7.15 | 7.15 | +0.09 (+1.27%) | 922,438 |
| 11 Oct 2019 | CNY | 7.07 | 7.08 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 542,260 |
| 10 Oct 2019 | CNY | 7.02 | 7.06 | 6.96 | 7.05 | 7.05 | +0.03 (+0.43%) | 744,060 |
| 9 Oct 2019 | CNY | 6.97 | 7.03 | 6.94 | 7.02 | 7.02 | +0.05 (+0.72%) | 410,560 |
| 8 Oct 2019 | CNY | 6.93 | 7.03 | 6.93 | 6.97 | 6.97 | 0.0 (0.0%) | 418,380 |
| 30 Sep 2019 | CNY | 7 | 7.02 | 6.96 | 6.97 | 6.97 | -0.02 (-0.29%) | 465,760 |
| 27 Sep 2019 | CNY | 6.95 | 7.04 | 6.94 | 6.99 | 6.99 | +0.02 (+0.29%) | 497,240 |
| 26 Sep 2019 | CNY | 7.04 | 7.04 | 6.96 | 6.97 | 6.97 | -0.06 (-0.85%) | 1,464,197 |
| 25 Sep 2019 | CNY | 7.13 | 7.13 | 6.99 | 7.03 | 7.03 | -0.1 (-1.40%) | 1,302,540 |
| 24 Sep 2019 | CNY | 7.16 | 7.21 | 7.11 | 7.13 | 7.13 | -0.01 (-0.14%) | 1,077,660 |
| 23 Sep 2019 | CNY | 7.2 | 7.23 | 7.1 | 7.14 | 7.14 | -0.09 (-1.24%) | 1,212,360 |
| 20 Sep 2019 | CNY | 7.25 | 7.27 | 7.21 | 7.23 | 7.23 | -0.02 (-0.28%) | 876,640 |
| 19 Sep 2019 | CNY | 7.22 | 7.26 | 7.19 | 7.25 | 7.25 | +0.03 (+0.42%) | 771,147 |
| 18 Sep 2019 | CNY | 7.25 | 7.29 | 7.22 | 7.22 | 7.22 | -0.02 (-0.28%) | 746,200 |
| 17 Sep 2019 | CNY | 7.39 | 7.39 | 7.22 | 7.24 | 7.24 | -0.15 (-2.03%) | 1,417,120 |
| 16 Sep 2019 | CNY | 7.4 | 7.41 | 7.36 | 7.39 | 7.39 | +0.02 (+0.27%) | 1,330,180 |
| 12 Sep 2019 | CNY | 7.35 | 7.38 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 986,240 |
| 11 Sep 2019 | CNY | 7.39 | 7.41 | 7.34 | 7.35 | 7.35 | -0.01 (-0.14%) | 745,000 |
| 10 Sep 2019 | CNY | 7.43 | 7.43 | 7.32 | 7.36 | 7.36 | -0.02 (-0.27%) | 966,480 |
| 9 Sep 2019 | CNY | 7.35 | 7.4 | 7.34 | 7.38 | 7.38 | +0.04 (+0.54%) | 1,670,631 |
| 6 Sep 2019 | CNY | 7.37 | 7.37 | 7.29 | 7.34 | 7.34 | -0.02 (-0.27%) | 1,047,162 |
| 5 Sep 2019 | CNY | 7.31 | 7.42 | 7.31 | 7.36 | 7.36 | +0.05 (+0.68%) | 2,119,330 |
| 4 Sep 2019 | CNY | 7.28 | 7.31 | 7.24 | 7.31 | 7.31 | +0.02 (+0.27%) | 1,220,470 |
