| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 7.29 | 7.29 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 489,800 |
| 14 Oct 2019 | CNY | 7.2 | 7.37 | 7.2 | 7.29 | 7.29 | +0.01 (+0.14%) | 897,000 |
| 11 Oct 2019 | CNY | 7.47 | 7.47 | 7.18 | 7.28 | 7.28 | -0.02 (-0.27%) | 1,035,300 |
| 10 Oct 2019 | CNY | 7.12 | 7.63 | 7.09 | 7.3 | 7.3 | +0.16 (+2.24%) | 1,714,000 |
| 9 Oct 2019 | CNY | 7.13 | 7.18 | 7 | 7.14 | 7.14 | 0.0 (0.0%) | 1,000,788 |
| 8 Oct 2019 | CNY | 7.16 | 7.21 | 7 | 7.14 | 7.14 | +0.04 (+0.56%) | 624,097 |
| 30 Sep 2019 | CNY | 7.16 | 7.19 | 7.07 | 7.1 | 7.1 | -0.06 (-0.84%) | 1,093,600 |
| 27 Sep 2019 | CNY | 7.21 | 7.23 | 7.08 | 7.16 | 7.16 | +0.03 (+0.42%) | 549,906 |
| 26 Sep 2019 | CNY | 7.26 | 7.34 | 7.12 | 7.13 | 7.13 | -0.1 (-1.38%) | 736,300 |
| 25 Sep 2019 | CNY | 7.41 | 7.45 | 7.21 | 7.23 | 7.23 | -0.24 (-3.21%) | 1,374,300 |
| 24 Sep 2019 | CNY | 7.43 | 7.47 | 7.34 | 7.47 | 7.47 | +0.03 (+0.40%) | 1,093,900 |
| 23 Sep 2019 | CNY | 7.69 | 7.7 | 7.37 | 7.44 | 7.44 | -0.2 (-2.62%) | 1,585,800 |
| 20 Sep 2019 | CNY | 7.77 | 7.93 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 1,803,611 |
| 19 Sep 2019 | CNY | 7.58 | 7.8 | 7.52 | 7.73 | 7.73 | +0.21 (+2.79%) | 2,167,340 |
| 18 Sep 2019 | CNY | 7.55 | 7.61 | 7.48 | 7.52 | 7.52 | -0.03 (-0.40%) | 864,522 |
| 17 Sep 2019 | CNY | 7.6 | 7.65 | 7.45 | 7.55 | 7.55 | -0.01 (-0.13%) | 988,508 |
| 16 Sep 2019 | CNY | 7.69 | 7.69 | 7.55 | 7.56 | 7.56 | -0.04 (-0.53%) | 700,490 |
| 12 Sep 2019 | CNY | 7.51 | 7.62 | 7.4 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,883,620 |
| 11 Sep 2019 | CNY | 7.56 | 7.67 | 7.5 | 7.51 | 7.51 | -0.07 (-0.92%) | 1,142,300 |
| 10 Sep 2019 | CNY | 7.69 | 7.69 | 7.52 | 7.58 | 7.58 | 0.0 (0.0%) | 2,071,100 |
| 9 Sep 2019 | CNY | 7.34 | 7.64 | 7.34 | 7.58 | 7.58 | +0.3 (+4.12%) | 3,196,036 |
| 6 Sep 2019 | CNY | 7.37 | 7.37 | 7.25 | 7.28 | 7.28 | -0.01 (-0.14%) | 1,034,011 |
| 5 Sep 2019 | CNY | 7.2 | 7.5 | 7.18 | 7.29 | 7.29 | +0.13 (+1.82%) | 2,484,400 |
| 4 Sep 2019 | CNY | 7.1 | 7.18 | 7.1 | 7.16 | 7.16 | +0.06 (+0.85%) | 824,569 |
| 3 Sep 2019 | CNY | 7.16 | 7.16 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 770,700 |
| 2 Sep 2019 | CNY | 7.02 | 7.16 | 7.02 | 7.14 | 7.14 | +0.13 (+1.85%) | 756,047 |
| 30 Aug 2019 | CNY | 7.12 | 7.21 | 7.01 | 7.01 | 7.01 | -0.12 (-1.68%) | 890,600 |
| 29 Aug 2019 | CNY | 7.11 | 7.17 | 7.08 | 7.13 | 7.13 | +0.07 (+0.99%) | 911,985 |
| 28 Aug 2019 | CNY | 7 | 7.13 | 7 | 7.06 | 7.06 | +0.08 (+1.15%) | 946,561 |
| 27 Aug 2019 | CNY | 6.96 | 6.98 | 6.87 | 6.98 | 6.98 | +0.09 (+1.31%) | 772,300 |
