| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.51 | 8.53 | 8.27 | 8.28 | 8.28 | -0.29 (-3.38%) | 13,732,030 |
| 14 Oct 2019 | CNY | 8.69 | 8.69 | 8.46 | 8.57 | 8.57 | 0.0 (0.0%) | 19,000,615 |
| 11 Oct 2019 | CNY | 8.68 | 8.72 | 8.46 | 8.57 | 8.57 | -0.15 (-1.72%) | 17,073,278 |
| 10 Oct 2019 | CNY | 8.66 | 8.74 | 8.58 | 8.72 | 8.72 | +0.01 (+0.11%) | 19,579,638 |
| 9 Oct 2019 | CNY | 8.5 | 8.8 | 8.31 | 8.71 | 8.71 | +0.11 (+1.28%) | 21,028,318 |
| 8 Oct 2019 | CNY | 8.48 | 8.7 | 8.38 | 8.6 | 8.6 | +0.18 (+2.14%) | 20,503,762 |
| 30 Sep 2019 | CNY | 9.1 | 9.1 | 8.4 | 8.42 | 8.42 | -0.2 (-2.32%) | 33,525,897 |
| 30 Sep 2019 |
|
|||||||
| 27 Sep 2019 | CNY | 7.835 | 8.6202 | 7.7903 | 8.6202 | 8.6202 | +0.785 (+10.02%) | 44,115,646 |
| 26 Sep 2019 | CNY | 8.3704 | 8.4329 | 7.7814 | 7.835 | 7.835 | -0.526 (-6.30%) | 19,981,337 |
| 25 Sep 2019 | CNY | 8.2098 | 8.6113 | 8.1741 | 8.3615 | 8.3615 | +0.089 (+1.08%) | 27,024,407 |
| 24 Sep 2019 | CNY | 8.3258 | 8.4061 | 8.183 | 8.2722 | 8.2722 | +0.071 (+0.87%) | 11,424,731 |
| 23 Sep 2019 | CNY | 8.2187 | 8.3079 | 8.0224 | 8.2008 | 8.2008 | 0.0 (0.0%) | 13,932,555 |
| 20 Sep 2019 | CNY | 8.2811 | 8.3258 | 8.1294 | 8.2008 | 8.2008 | -0.152 (-1.82%) | 13,875,443 |
| 19 Sep 2019 | CNY | 8.2008 | 8.4329 | 8.1919 | 8.3525 | 8.3525 | +0.178 (+2.18%) | 18,529,275 |
| 18 Sep 2019 | CNY | 8.3079 | 8.3347 | 7.9867 | 8.1741 | 8.1741 | -0.116 (-1.40%) | 19,383,416 |
| 17 Sep 2019 | CNY | 8.299 | 8.4775 | 8.1562 | 8.2901 | 8.2901 | -0.036 (-0.43%) | 20,668,648 |
| 16 Sep 2019 | CNY | 8.3258 | 8.4596 | 8.2098 | 8.3258 | 8.3258 | +0.071 (+0.86%) | 20,137,502 |
| 12 Sep 2019 | CNY | 8.299 | 8.3793 | 8.2276 | 8.2544 | 8.2544 | +0.018 (+0.22%) | 18,035,139 |
| 11 Sep 2019 | CNY | 8.4329 | 8.5846 | 8.183 | 8.2365 | 8.2365 | -0.205 (-2.43%) | 26,774,235 |
| 10 Sep 2019 | CNY | 8.5578 | 8.7452 | 8.2544 | 8.4418 | 8.4418 | +0.045 (+0.53%) | 42,565,936 |
| 9 Sep 2019 | CNY | 7.8171 | 8.6024 | 7.7636 | 8.3972 | 8.3972 | +0.58 (+7.42%) | 53,008,453 |
| 6 Sep 2019 | CNY | 7.6476 | 7.8974 | 7.594 | 7.8171 | 7.8171 | +0.152 (+1.98%) | 32,379,888 |
| 5 Sep 2019 | CNY | 7.6743 | 7.8082 | 7.5405 | 7.6654 | 7.6654 | -0.178 (-2.28%) | 42,819,183 |
| 4 Sep 2019 | CNY | 7.4869 | 8.0313 | 7.4245 | 7.8439 | 7.8439 | +0.41 (+5.52%) | 66,882,979 |
| 3 Sep 2019 | CNY | 7.4334 | 7.4334 | 7.3531 | 7.4334 | 7.4334 | +0.678 (+10.04%) | 28,529,347 |
| 2 Sep 2019 | CNY | 6.5589 | 6.7641 | 6.5589 | 6.7552 | 6.7552 | +0.178 (+2.71%) | 5,912,394 |
| 30 Aug 2019 | CNY | 6.782 | 6.7909 | 6.5589 | 6.5767 | 6.5767 | -0.178 (-2.64%) | 8,077,182 |
| 29 Aug 2019 | CNY | 6.8087 | 6.8177 | 6.7106 | 6.7552 | 6.7552 | +0.027 (+0.40%) | 3,859,789 |
| 28 Aug 2019 | CNY | 6.8266 | 6.8623 | 6.7195 | 6.7284 | 6.7284 | -0.116 (-1.69%) | 5,684,292 |
| 27 Aug 2019 | CNY | 6.8087 | 6.9337 | 6.6927 | 6.8444 | 6.8444 | +0.062 (+0.92%) | 9,070,261 |
