| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 8.2357 | 8.4286 | 8.0786 | 8.4143 | 8.4143 | +0.193 (+2.35%) | 2,249,354 |
| 8 Oct 2019 | CNY | 8.1786 | 8.3 | 8.0429 | 8.2214 | 8.2214 | +0.014 (+0.17%) | 1,426,024 |
| 30 Sep 2019 | CNY | 8.2571 | 8.35 | 8.1429 | 8.2071 | 8.2071 | -0.05 (-0.61%) | 1,238,160 |
| 27 Sep 2019 | CNY | 8.0786 | 8.3286 | 8.0786 | 8.2571 | 8.2571 | +0.114 (+1.40%) | 1,634,508 |
| 26 Sep 2019 | CNY | 8.3143 | 8.4571 | 8.1 | 8.1429 | 8.1429 | -0.264 (-3.14%) | 2,221,520 |
| 25 Sep 2019 | CNY | 8.5643 | 8.5643 | 8.3429 | 8.4071 | 8.4071 | -0.1 (-1.18%) | 1,961,128 |
| 24 Sep 2019 | CNY | 8.55 | 8.6 | 8.4786 | 8.5071 | 8.5071 | -0.029 (-0.34%) | 1,995,361 |
| 23 Sep 2019 | CNY | 8.5286 | 8.5714 | 8.4 | 8.5357 | 8.5357 | 0.0 (0.0%) | 2,403,380 |
| 20 Sep 2019 | CNY | 8.6929 | 8.7357 | 8.5214 | 8.5357 | 8.5357 | -0.143 (-1.65%) | 2,344,694 |
| 19 Sep 2019 | CNY | 8.6357 | 8.6786 | 8.5214 | 8.6786 | 8.6786 | +0.114 (+1.33%) | 1,770,860 |
| 18 Sep 2019 | CNY | 8.6643 | 8.7 | 8.5143 | 8.5643 | 8.5643 | -0.014 (-0.17%) | 2,851,940 |
| 17 Sep 2019 | CNY | 8.8286 | 8.8286 | 8.5429 | 8.5786 | 8.5786 | -0.221 (-2.52%) | 3,779,370 |
| 16 Sep 2019 | CNY | 8.9 | 8.9 | 8.75 | 8.8 | 8.8 | -0.014 (-0.16%) | 2,912,140 |
| 12 Sep 2019 | CNY | 8.7786 | 8.9071 | 8.6357 | 8.8143 | 8.8143 | +0.129 (+1.48%) | 3,345,720 |
| 11 Sep 2019 | CNY | 8.75 | 8.8071 | 8.6643 | 8.6857 | 8.6857 | -0.086 (-0.98%) | 2,628,182 |
| 10 Sep 2019 | CNY | 8.4714 | 8.7714 | 8.45 | 8.7714 | 8.7714 | +0.264 (+3.11%) | 5,749,431 |
| 9 Sep 2019 | CNY | 8.4071 | 8.5357 | 8.2786 | 8.5071 | 8.5071 | +0.221 (+2.67%) | 5,542,174 |
| 6 Sep 2019 | CNY | 8.1929 | 8.2857 | 8.1143 | 8.2857 | 8.2857 | +0.15 (+1.84%) | 4,351,002 |
| 5 Sep 2019 | CNY | 8.1214 | 8.2714 | 8.1071 | 8.1357 | 8.1357 | +0.036 (+0.44%) | 6,212,236 |
| 4 Sep 2019 | CNY | 8.0857 | 8.1071 | 8.0214 | 8.1 | 8.1 | -0.007 (-0.09%) | 2,995,090 |
| 3 Sep 2019 | CNY | 8.0357 | 8.1071 | 8.0071 | 8.1071 | 8.1071 | +0.064 (+0.80%) | 2,365,300 |
| 2 Sep 2019 | CNY | 7.9071 | 8.05 | 7.8571 | 8.0429 | 8.0429 | +0.164 (+2.09%) | 2,260,972 |
| 30 Aug 2019 | CNY | 7.9429 | 8.0571 | 7.8571 | 7.8786 | 7.8786 | -0.121 (-1.52%) | 3,431,540 |
| 29 Aug 2019 | CNY | 8.0429 | 8.0571 | 7.9714 | 8 | 8 | +0.021 (+0.27%) | 2,089,213 |
| 28 Aug 2019 | CNY | 8.0071 | 8.0429 | 7.95 | 7.9786 | 7.9786 | 0.0 (0.0%) | 2,229,136 |
| 27 Aug 2019 | CNY | 7.8786 | 8.0071 | 7.8714 | 7.9786 | 7.9786 | +0.129 (+1.64%) | 3,472,672 |
| 26 Aug 2019 | CNY | 7.8286 | 7.8929 | 7.7714 | 7.85 | 7.85 | -0.129 (-1.61%) | 3,924,970 |
| 23 Aug 2019 | CNY | 8.0429 | 8.0857 | 7.9571 | 7.9786 | 7.9786 | -0.05 (-0.62%) | 5,366,356 |
| 22 Aug 2019 | CNY | 8.5714 | 8.5714 | 7.9714 | 8.0286 | 8.0286 | -0.521 (-6.10%) | 14,103,196 |
| 21 Aug 2019 | CNY | 8.5357 | 8.65 | 8.4786 | 8.55 | 8.55 | 0.0 (0.0%) | 2,961,813 |
