| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 7.9 | 8.66 | 7.86 | 8.44 | 8.44 | +0.57 (+7.24%) | 39,596,874 |
| 21 Oct 2019 | CNY | 8.06 | 8.06 | 7.8 | 7.87 | 7.87 | -0.27 (-3.32%) | 12,409,687 |
| 18 Oct 2019 | CNY | 8.41 | 8.46 | 8.08 | 8.14 | 8.14 | -0.23 (-2.75%) | 22,361,378 |
| 17 Oct 2019 | CNY | 8.66 | 8.72 | 8.26 | 8.37 | 8.37 | -0.3 (-3.46%) | 44,698,299 |
| 16 Oct 2019 | CNY | 8.18 | 8.91 | 8.13 | 8.67 | 8.67 | +0.57 (+7.04%) | 55,908,206 |
| 15 Oct 2019 | CNY | 8.26 | 8.28 | 8.06 | 8.1 | 8.1 | -0.16 (-1.94%) | 4,186,402 |
| 14 Oct 2019 | CNY | 8.22 | 8.33 | 8.18 | 8.26 | 8.26 | +0.11 (+1.35%) | 5,754,629 |
| 11 Oct 2019 | CNY | 8.21 | 8.26 | 8.02 | 8.15 | 8.15 | 0.0 (0.0%) | 4,097,313 |
| 10 Oct 2019 | CNY | 8.04 | 8.18 | 8.04 | 8.15 | 8.15 | +0.08 (+0.99%) | 3,238,441 |
| 9 Oct 2019 | CNY | 7.89 | 8.07 | 7.81 | 8.07 | 8.07 | +0.11 (+1.38%) | 2,857,783 |
| 8 Oct 2019 | CNY | 7.82 | 8.07 | 7.82 | 7.96 | 7.96 | +0.16 (+2.05%) | 4,792,775 |
| 30 Sep 2019 | CNY | 8.02 | 8.09 | 7.8 | 7.8 | 7.8 | -0.21 (-2.62%) | 3,918,000 |
| 27 Sep 2019 | CNY | 7.96 | 8.14 | 7.96 | 8.01 | 8.01 | +0.04 (+0.50%) | 4,108,800 |
| 26 Sep 2019 | CNY | 8.23 | 8.29 | 7.94 | 7.97 | 7.97 | -0.24 (-2.92%) | 7,635,859 |
| 25 Sep 2019 | CNY | 8.47 | 8.55 | 8.2 | 8.21 | 8.21 | -0.31 (-3.64%) | 6,993,234 |
| 24 Sep 2019 | CNY | 8.49 | 8.61 | 8.39 | 8.52 | 8.52 | +0.07 (+0.83%) | 7,658,914 |
| 23 Sep 2019 | CNY | 8.37 | 8.45 | 8.29 | 8.45 | 8.45 | -0.06 (-0.71%) | 6,193,400 |
| 20 Sep 2019 | CNY | 8.53 | 8.63 | 8.45 | 8.51 | 8.51 | -0.01 (-0.12%) | 6,163,066 |
| 19 Sep 2019 | CNY | 8.44 | 8.54 | 8.32 | 8.52 | 8.52 | +0.12 (+1.43%) | 5,850,152 |
| 18 Sep 2019 | CNY | 8.38 | 8.52 | 8.37 | 8.4 | 8.4 | -0.05 (-0.59%) | 6,487,120 |
| 17 Sep 2019 | CNY | 8.8 | 8.81 | 8.34 | 8.45 | 8.45 | -0.43 (-4.84%) | 12,874,459 |
| 16 Sep 2019 | CNY | 8.76 | 8.98 | 8.66 | 8.88 | 8.88 | +0.16 (+1.83%) | 13,895,569 |
| 12 Sep 2019 | CNY | 8.72 | 8.81 | 8.61 | 8.72 | 8.72 | +0.01 (+0.11%) | 9,430,226 |
| 11 Sep 2019 | CNY | 8.73 | 9 | 8.7 | 8.71 | 8.71 | -0.05 (-0.57%) | 16,238,767 |
| 10 Sep 2019 | CNY | 9.13 | 9.13 | 8.63 | 8.76 | 8.76 | -0.33 (-3.63%) | 30,686,498 |
| 9 Sep 2019 | CNY | 8.34 | 9.09 | 8.26 | 9.09 | 9.09 | +0.83 (+10.05%) | 21,958,524 |
| 6 Sep 2019 | CNY | 8.33 | 8.4 | 8.15 | 8.26 | 8.26 | -0.01 (-0.12%) | 9,201,735 |
| 5 Sep 2019 | CNY | 8.19 | 8.44 | 8.17 | 8.27 | 8.27 | +0.05 (+0.61%) | 17,077,961 |
| 4 Sep 2019 | CNY | 7.98 | 8.41 | 7.92 | 8.22 | 8.22 | +0.19 (+2.37%) | 16,807,521 |
| 3 Sep 2019 | CNY | 8.06 | 8.12 | 7.91 | 8.03 | 8.03 | -0.05 (-0.62%) | 10,954,748 |
