| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 7.66 | 7.77 | 7.6 | 7.66 | 7.66 | 0.0 (0.0%) | 983,000 |
| 22 Oct 2019 | CNY | 7.66 | 7.73 | 7.62 | 7.66 | 7.66 | -0.04 (-0.52%) | 552,800 |
| 21 Oct 2019 | CNY | 7.68 | 7.73 | 7.62 | 7.7 | 7.7 | 0.0 (0.0%) | 630,168 |
| 18 Oct 2019 | CNY | 7.67 | 7.79 | 7.5 | 7.7 | 7.7 | +0.04 (+0.52%) | 1,525,612 |
| 17 Oct 2019 | CNY | 7.63 | 7.7 | 7.58 | 7.66 | 7.66 | +0.01 (+0.13%) | 875,209 |
| 16 Oct 2019 | CNY | 7.7 | 7.76 | 7.58 | 7.65 | 7.65 | -0.04 (-0.52%) | 1,204,610 |
| 15 Oct 2019 | CNY | 7.76 | 7.76 | 7.67 | 7.69 | 7.69 | -0.06 (-0.77%) | 1,137,100 |
| 14 Oct 2019 | CNY | 7.8 | 7.89 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 2,661,106 |
| 11 Oct 2019 | CNY | 7.88 | 7.88 | 7.77 | 7.78 | 7.78 | -0.07 (-0.89%) | 878,197 |
| 10 Oct 2019 | CNY | 7.89 | 7.91 | 7.82 | 7.85 | 7.85 | -0.01 (-0.13%) | 1,161,912 |
| 9 Oct 2019 | CNY | 7.8 | 7.95 | 7.72 | 7.86 | 7.86 | +0.02 (+0.26%) | 1,469,642 |
| 8 Oct 2019 | CNY | 7.65 | 7.95 | 7.55 | 7.84 | 7.84 | +0.17 (+2.22%) | 1,354,945 |
| 30 Sep 2019 | CNY | 7.72 | 7.79 | 7.57 | 7.67 | 7.67 | -0.06 (-0.78%) | 1,088,998 |
| 27 Sep 2019 | CNY | 7.73 | 7.76 | 7.66 | 7.73 | 7.73 | 0.0 (0.0%) | 1,016,109 |
| 26 Sep 2019 | CNY | 7.73 | 7.77 | 7.63 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,974,100 |
| 25 Sep 2019 | CNY | 7.75 | 7.9 | 7.61 | 7.72 | 7.72 | 0.0 (0.0%) | 2,047,289 |
| 24 Sep 2019 | CNY | 7.65 | 7.76 | 7.65 | 7.72 | 7.72 | -0.01 (-0.13%) | 1,213,042 |
| 23 Sep 2019 | CNY | 7.66 | 7.78 | 7.59 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,176,846 |
| 20 Sep 2019 | CNY | 7.8 | 7.84 | 7.7 | 7.72 | 7.72 | -0.09 (-1.15%) | 1,464,400 |
| 19 Sep 2019 | CNY | 7.79 | 7.83 | 7.73 | 7.81 | 7.81 | -0.02 (-0.26%) | 984,799 |
| 18 Sep 2019 | CNY | 7.68 | 7.88 | 7.61 | 7.83 | 7.83 | +0.14 (+1.82%) | 2,545,898 |
| 17 Sep 2019 | CNY | 7.69 | 7.79 | 7.51 | 7.69 | 7.69 | +0.03 (+0.39%) | 2,818,257 |
| 16 Sep 2019 | CNY | 7.66 | 7.72 | 7.63 | 7.66 | 7.66 | 0.0 (0.0%) | 1,479,100 |
| 12 Sep 2019 | CNY | 7.65 | 7.68 | 7.56 | 7.66 | 7.66 | +0.07 (+0.92%) | 822,928 |
| 11 Sep 2019 | CNY | 7.62 | 7.65 | 7.59 | 7.59 | 7.59 | -0.03 (-0.39%) | 744,942 |
| 10 Sep 2019 | CNY | 7.63 | 7.66 | 7.56 | 7.62 | 7.62 | 0.0 (0.0%) | 1,119,341 |
| 9 Sep 2019 | CNY | 7.6 | 7.65 | 7.56 | 7.62 | 7.62 | +0.04 (+0.53%) | 1,838,864 |
| 6 Sep 2019 | CNY | 7.56 | 7.58 | 7.48 | 7.58 | 7.58 | +0.01 (+0.13%) | 1,210,600 |
| 5 Sep 2019 | CNY | 7.55 | 7.63 | 7.52 | 7.57 | 7.57 | 0.0 (0.0%) | 2,354,400 |
| 4 Sep 2019 | CNY | 7.52 | 7.62 | 7.47 | 7.57 | 7.57 | +0.02 (+0.26%) | 2,132,854 |
