| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.75 | 9.09 | 8.71 | 8.76 | 8.76 | -0.12 (-1.35%) | 70,495,395 |
| 14 Oct 2019 | CNY | 8.81 | 9.18 | 8.57 | 8.88 | 8.88 | +0.41 (+4.84%) | 104,085,476 |
| 11 Oct 2019 | CNY | 7.71 | 8.47 | 7.65 | 8.47 | 8.47 | +0.77 (+10.00%) | 62,958,859 |
| 10 Oct 2019 | CNY | 7.56 | 7.73 | 7.47 | 7.7 | 7.7 | +0.13 (+1.72%) | 23,066,882 |
| 9 Oct 2019 | CNY | 7.38 | 7.62 | 7.27 | 7.57 | 7.57 | +0.14 (+1.88%) | 20,853,019 |
| 8 Oct 2019 | CNY | 7.56 | 7.68 | 7.34 | 7.43 | 7.43 | -0.13 (-1.72%) | 22,070,367 |
| 30 Sep 2019 | CNY | 8.18 | 8.27 | 7.48 | 7.56 | 7.56 | -0.62 (-7.58%) | 37,271,316 |
| 27 Sep 2019 | CNY | 8.01 | 8.37 | 7.86 | 8.18 | 8.18 | +0.07 (+0.86%) | 33,953,171 |
| 26 Sep 2019 | CNY | 8.71 | 8.74 | 8.01 | 8.11 | 8.11 | -0.66 (-7.53%) | 56,538,365 |
| 25 Sep 2019 | CNY | 8.44 | 9.1 | 8.3 | 8.77 | 8.77 | +0.23 (+2.69%) | 80,556,929 |
| 24 Sep 2019 | CNY | 8.37 | 8.73 | 8.22 | 8.54 | 8.54 | +0.05 (+0.59%) | 66,424,138 |
| 23 Sep 2019 | CNY | 7.95 | 8.69 | 7.93 | 8.49 | 8.49 | +0.59 (+7.47%) | 76,152,221 |
| 20 Sep 2019 | CNY | 8 | 8.1 | 7.86 | 7.9 | 7.9 | -0.16 (-1.99%) | 23,350,825 |
| 19 Sep 2019 | CNY | 8.01 | 8.09 | 7.85 | 8.06 | 8.06 | +0.07 (+0.88%) | 19,740,000 |
| 18 Sep 2019 | CNY | 8.16 | 8.28 | 7.89 | 7.99 | 7.99 | -0.09 (-1.11%) | 28,173,414 |
| 17 Sep 2019 | CNY | 8.38 | 8.42 | 8.06 | 8.08 | 8.08 | -0.34 (-4.04%) | 28,094,651 |
| 16 Sep 2019 | CNY | 8.2 | 8.59 | 8.14 | 8.42 | 8.42 | +0.24 (+2.93%) | 40,380,396 |
| 12 Sep 2019 | CNY | 8.25 | 8.27 | 8.1 | 8.18 | 8.18 | 0.0 (0.0%) | 19,895,923 |
| 11 Sep 2019 | CNY | 8.4 | 8.45 | 8.18 | 8.18 | 8.18 | -0.19 (-2.27%) | 30,467,792 |
| 10 Sep 2019 | CNY | 8.44 | 8.49 | 8.24 | 8.37 | 8.37 | -0.12 (-1.41%) | 32,618,357 |
| 9 Sep 2019 | CNY | 8.35 | 8.65 | 8.23 | 8.49 | 8.49 | +0.16 (+1.92%) | 40,708,026 |
| 6 Sep 2019 | CNY | 8.02 | 8.38 | 7.9 | 8.33 | 8.33 | +0.24 (+2.97%) | 56,137,001 |
| 5 Sep 2019 | CNY | 7.71 | 8.14 | 7.64 | 8.09 | 8.09 | +0.45 (+5.89%) | 47,264,119 |
| 4 Sep 2019 | CNY | 7.47 | 7.66 | 7.45 | 7.64 | 7.64 | +0.09 (+1.19%) | 23,540,334 |
| 3 Sep 2019 | CNY | 7.61 | 7.64 | 7.48 | 7.55 | 7.55 | -0.06 (-0.79%) | 20,933,094 |
| 2 Sep 2019 | CNY | 7.28 | 7.83 | 7.23 | 7.61 | 7.61 | +0.31 (+4.25%) | 29,377,402 |
| 30 Aug 2019 | CNY | 7.62 | 7.65 | 7.23 | 7.3 | 7.3 | -0.25 (-3.31%) | 24,156,411 |
| 29 Aug 2019 | CNY | 7.53 | 7.67 | 7.41 | 7.55 | 7.55 | +0.07 (+0.94%) | 25,869,924 |
| 28 Aug 2019 | CNY | 7.47 | 7.74 | 7.43 | 7.48 | 7.48 | -0.03 (-0.40%) | 30,097,323 |
| 27 Aug 2019 | CNY | 7.38 | 7.58 | 7.36 | 7.51 | 7.51 | +0.22 (+3.02%) | 23,138,811 |
