| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | CNY | 8 | 8.09 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 1,314,292 |
| 27 Sep 2019 | CNY | 8.05 | 8.06 | 7.93 | 8 | 8 | +0.01 (+0.13%) | 1,696,786 |
| 26 Sep 2019 | CNY | 8.17 | 8.22 | 7.98 | 7.99 | 7.99 | -0.16 (-1.96%) | 2,459,500 |
| 25 Sep 2019 | CNY | 8.37 | 8.39 | 8.13 | 8.15 | 8.15 | -0.27 (-3.21%) | 3,164,100 |
| 24 Sep 2019 | CNY | 8.49 | 8.59 | 8.34 | 8.42 | 8.42 | -0.09 (-1.06%) | 3,401,800 |
| 23 Sep 2019 | CNY | 8.57 | 8.65 | 8.46 | 8.51 | 8.51 | -0.08 (-0.93%) | 1,323,100 |
| 20 Sep 2019 | CNY | 8.57 | 8.72 | 8.57 | 8.59 | 8.59 | 0.0 (0.0%) | 2,525,400 |
| 19 Sep 2019 | CNY | 8.42 | 8.64 | 8.26 | 8.59 | 8.59 | +0.17 (+2.02%) | 3,267,140 |
| 18 Sep 2019 | CNY | 8.4 | 8.48 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,456,000 |
| 17 Sep 2019 | CNY | 8.64 | 8.7 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 2,273,600 |
| 16 Sep 2019 | CNY | 8.65 | 8.77 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 2,194,639 |
| 12 Sep 2019 | CNY | 8.62 | 8.7 | 8.57 | 8.63 | 8.63 | +0.01 (+0.12%) | 1,932,700 |
| 11 Sep 2019 | CNY | 8.69 | 8.76 | 8.58 | 8.62 | 8.62 | -0.09 (-1.03%) | 3,290,091 |
| 10 Sep 2019 | CNY | 8.6 | 8.87 | 8.53 | 8.71 | 8.71 | +0.11 (+1.28%) | 4,669,131 |
| 9 Sep 2019 | CNY | 8.53 | 8.62 | 8.49 | 8.6 | 8.6 | +0.12 (+1.42%) | 2,570,600 |
| 6 Sep 2019 | CNY | 8.55 | 8.55 | 8.42 | 8.48 | 8.48 | -0.01 (-0.12%) | 2,389,240 |
| 5 Sep 2019 | CNY | 8.36 | 8.61 | 8.36 | 8.49 | 8.49 | -0.02 (-0.24%) | 5,366,040 |
| 4 Sep 2019 | CNY | 8.27 | 8.75 | 8.24 | 8.51 | 8.51 | +0.22 (+2.65%) | 6,117,580 |
| 3 Sep 2019 | CNY | 8.42 | 8.42 | 8.23 | 8.29 | 8.29 | -0.12 (-1.43%) | 3,046,939 |
| 2 Sep 2019 | CNY | 8.14 | 8.45 | 8.14 | 8.41 | 8.41 | +0.29 (+3.57%) | 3,953,539 |
| 30 Aug 2019 | CNY | 8.33 | 8.37 | 8.08 | 8.12 | 8.12 | -0.22 (-2.64%) | 2,708,339 |
| 29 Aug 2019 | CNY | 8.33 | 8.39 | 8.23 | 8.34 | 8.34 | +0.02 (+0.24%) | 1,992,000 |
| 28 Aug 2019 | CNY | 8.25 | 8.34 | 8.19 | 8.32 | 8.32 | +0.06 (+0.73%) | 2,001,851 |
| 27 Aug 2019 | CNY | 8.16 | 8.3 | 8.16 | 8.26 | 8.26 | +0.1 (+1.23%) | 1,990,432 |
| 26 Aug 2019 | CNY | 8.15 | 8.25 | 8.05 | 8.16 | 8.16 | -0.27 (-3.20%) | 2,338,434 |
| 23 Aug 2019 | CNY | 8.22 | 8.64 | 8.22 | 8.43 | 8.43 | +0.16 (+1.93%) | 4,622,615 |
| 22 Aug 2019 | CNY | 8.3 | 8.31 | 8.21 | 8.27 | 8.27 | -0.02 (-0.24%) | 1,249,151 |
| 21 Aug 2019 | CNY | 8.27 | 8.32 | 8.21 | 8.29 | 8.29 | +0.02 (+0.24%) | 1,716,934 |
| 20 Aug 2019 | CNY | 8.23 | 8.36 | 8.18 | 8.27 | 8.27 | +0.03 (+0.36%) | 2,529,834 |
| 19 Aug 2019 | CNY | 8.08 | 8.36 | 8.08 | 8.24 | 8.24 | +0.17 (+2.11%) | 2,509,181 |
