| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.36 | 9.42 | 9.28 | 9.29 | 9.29 | -0.05 (-0.54%) | 5,756,858 |
| 22 Oct 2019 | CNY | 9.35 | 9.38 | 9.26 | 9.34 | 9.34 | +0.01 (+0.11%) | 5,753,499 |
| 21 Oct 2019 | CNY | 9.4 | 9.43 | 9.21 | 9.33 | 9.33 | -0.08 (-0.85%) | 6,694,218 |
| 18 Oct 2019 | CNY | 9.48 | 9.61 | 9.39 | 9.41 | 9.41 | -0.05 (-0.53%) | 7,604,206 |
| 17 Oct 2019 | CNY | 9.51 | 9.56 | 9.44 | 9.46 | 9.46 | -0.08 (-0.84%) | 6,455,838 |
| 16 Oct 2019 | CNY | 9.59 | 9.73 | 9.52 | 9.54 | 9.54 | -0.02 (-0.21%) | 8,427,955 |
| 15 Oct 2019 | CNY | 9.74 | 9.76 | 9.55 | 9.56 | 9.56 | -0.21 (-2.15%) | 8,809,902 |
| 14 Oct 2019 | CNY | 9.71 | 9.84 | 9.67 | 9.77 | 9.77 | +0.09 (+0.93%) | 12,179,486 |
| 11 Oct 2019 | CNY | 9.55 | 9.82 | 9.55 | 9.68 | 9.68 | +0.16 (+1.68%) | 14,914,224 |
| 10 Oct 2019 | CNY | 9.5 | 9.56 | 9.48 | 9.52 | 9.52 | +0.02 (+0.21%) | 5,660,232 |
| 9 Oct 2019 | CNY | 9.42 | 9.51 | 9.36 | 9.5 | 9.5 | +0.03 (+0.32%) | 5,327,771 |
| 8 Oct 2019 | CNY | 9.44 | 9.55 | 9.42 | 9.47 | 9.47 | +0.03 (+0.32%) | 5,591,865 |
| 30 Sep 2019 | CNY | 9.57 | 9.61 | 9.44 | 9.44 | 9.44 | -0.15 (-1.56%) | 7,017,567 |
| 27 Sep 2019 | CNY | 9.35 | 9.64 | 9.33 | 9.59 | 9.59 | +0.25 (+2.68%) | 10,354,157 |
| 26 Sep 2019 | CNY | 9.58 | 9.58 | 9.32 | 9.34 | 9.34 | -0.12 (-1.27%) | 9,744,624 |
| 25 Sep 2019 | CNY | 9.57 | 9.57 | 9.41 | 9.46 | 9.46 | -0.11 (-1.15%) | 8,016,459 |
| 24 Sep 2019 | CNY | 9.61 | 9.68 | 9.56 | 9.57 | 9.57 | -0.04 (-0.42%) | 10,011,006 |
| 23 Sep 2019 | CNY | 9.81 | 9.82 | 9.55 | 9.61 | 9.61 | -0.19 (-1.94%) | 9,796,144 |
| 20 Sep 2019 | CNY | 9.82 | 9.87 | 9.77 | 9.8 | 9.8 | 0.0 (0.0%) | 9,514,823 |
| 19 Sep 2019 | CNY | 9.82 | 9.86 | 9.66 | 9.8 | 9.8 | -0.01 (-0.10%) | 9,466,622 |
| 18 Sep 2019 | CNY | 9.88 | 9.92 | 9.79 | 9.81 | 9.81 | -0.02 (-0.20%) | 8,893,910 |
| 17 Sep 2019 | CNY | 10.08 | 10.13 | 9.81 | 9.83 | 9.83 | -0.3 (-2.96%) | 14,196,223 |
| 16 Sep 2019 | CNY | 10.1 | 10.24 | 10.04 | 10.13 | 10.13 | +0.09 (+0.90%) | 15,251,776 |
| 12 Sep 2019 | CNY | 10.01 | 10.08 | 9.94 | 10.04 | 10.04 | +0.07 (+0.70%) | 10,731,353 |
| 11 Sep 2019 | CNY | 10.19 | 10.24 | 9.96 | 9.97 | 9.97 | -0.16 (-1.58%) | 16,406,365 |
| 10 Sep 2019 | CNY | 9.99 | 10.18 | 9.92 | 10.13 | 10.13 | +0.12 (+1.20%) | 20,648,488 |
| 9 Sep 2019 | CNY | 9.92 | 10.01 | 9.81 | 10.01 | 10.01 | +0.21 (+2.14%) | 20,308,762 |
| 6 Sep 2019 | CNY | 9.79 | 9.8 | 9.68 | 9.8 | 9.8 | +0.06 (+0.62%) | 16,977,476 |
| 5 Sep 2019 | CNY | 9.63 | 9.86 | 9.63 | 9.74 | 9.74 | +0.18 (+1.88%) | 25,488,201 |
| 4 Sep 2019 | CNY | 9.46 | 9.63 | 9.44 | 9.56 | 9.56 | +0.12 (+1.27%) | 19,660,258 |
