| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.8214 | 9.9429 | 9.3929 | 9.4143 | 9.4143 | -0.414 (-4.22%) | 46,334,758 |
| 14 Oct 2019 | CNY | 9.7714 | 9.8429 | 9.6071 | 9.8286 | 9.8286 | -0.136 (-1.36%) | 34,914,742 |
| 11 Oct 2019 | CNY | 9.7214 | 10.0357 | 9.7214 | 9.9643 | 9.9643 | -0.05 (-0.50%) | 36,988,425 |
| 10 Oct 2019 | CNY | 10.0357 | 10.1071 | 9.8571 | 10.0143 | 10.0143 | -0.029 (-0.28%) | 38,007,821 |
| 9 Oct 2019 | CNY | 9.5071 | 10.0571 | 9.4786 | 10.0429 | 10.0429 | +0.679 (+7.25%) | 50,208,148 |
| 8 Oct 2019 | CNY | 9.3286 | 9.4714 | 9.2929 | 9.3643 | 9.3643 | +0.05 (+0.54%) | 48,137,587 |
| 30 Sep 2019 | CNY | 9.5714 | 9.7571 | 9.3 | 9.3143 | 9.3143 | -0.286 (-2.98%) | 47,994,899 |
| 27 Sep 2019 | CNY | 9.9214 | 10.1357 | 9.4214 | 9.6 | 9.6 | -0.621 (-6.08%) | 83,724,772 |
| 26 Sep 2019 | CNY | 10.5571 | 10.7071 | 10.2214 | 10.2214 | 10.2214 | -1.136 (-10.00%) | 47,471,172 |
| 25 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 24 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 23 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 20 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 19 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 18 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 17 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 16 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 11 Sep 2019 | CNY | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 11.3571 | 0.0 (0.0%) | 0 |
| 10 Sep 2019 | CNY | 11.2 | 11.3714 | 11.0857 | 11.3571 | 11.3571 | -0.164 (-1.43%) | 50,722,245 |
| 9 Sep 2019 | CNY | 11.35 | 11.5429 | 11.2071 | 11.5214 | 11.5214 | +0.136 (+1.19%) | 46,758,273 |
| 6 Sep 2019 | CNY | 11.4429 | 11.6286 | 11.2929 | 11.3857 | 11.3857 | -0.757 (-6.24%) | 69,919,570 |
| 5 Sep 2019 | CNY | 12.0714 | 12.1786 | 11.9143 | 12.1429 | 12.1429 | +0.071 (+0.59%) | 55,268,214 |
| 4 Sep 2019 | CNY | 12.4286 | 12.5071 | 12.0071 | 12.0714 | 12.0714 | +0.143 (+1.20%) | 65,111,755 |
| 3 Sep 2019 | CNY | 11.7857 | 11.9286 | 11.6929 | 11.9286 | 11.9286 | +0.143 (+1.21%) | 40,796,702 |
| 2 Sep 2019 | CNY | 11.8214 | 11.9714 | 11.7 | 11.7857 | 11.7857 | -0.15 (-1.26%) | 43,764,998 |
| 30 Aug 2019 | CNY | 11.6429 | 12.2143 | 11.6286 | 11.9357 | 11.9357 | -0.171 (-1.42%) | 74,999,685 |
| 29 Aug 2019 | CNY | 11.2357 | 12.3357 | 11.1857 | 12.1071 | 12.1071 | +0.821 (+7.28%) | 83,314,905 |
| 28 Aug 2019 | CNY | 11.4714 | 11.4714 | 11.1929 | 11.2857 | 11.2857 | +0.086 (+0.77%) | 57,321,531 |
| 27 Aug 2019 | CNY | 11 | 11.3357 | 10.9071 | 11.2 | 11.2 | +0.021 (+0.19%) | 61,643,019 |
