| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.88 | 8.88 | 8.58 | 8.65 | 8.65 | -0.15 (-1.70%) | 2,341,861 |
| 14 Oct 2019 | CNY | 8.75 | 8.86 | 8.75 | 8.8 | 8.8 | +0.1 (+1.15%) | 3,860,884 |
| 11 Oct 2019 | CNY | 8.95 | 8.95 | 8.68 | 8.7 | 8.7 | -0.22 (-2.47%) | 3,855,788 |
| 10 Oct 2019 | CNY | 8.68 | 8.92 | 8.6 | 8.92 | 8.92 | +0.33 (+3.84%) | 3,809,830 |
| 9 Oct 2019 | CNY | 8.62 | 8.63 | 8.4 | 8.59 | 8.59 | -0.13 (-1.49%) | 3,527,518 |
| 8 Oct 2019 | CNY | 8.83 | 8.83 | 8.55 | 8.72 | 8.72 | -0.11 (-1.25%) | 3,051,586 |
| 30 Sep 2019 | CNY | 9.01 | 9.06 | 8.7 | 8.83 | 8.83 | -0.22 (-2.43%) | 3,688,832 |
| 27 Sep 2019 | CNY | 9.1 | 9.18 | 8.89 | 9.05 | 9.05 | +0.14 (+1.57%) | 3,811,546 |
| 26 Sep 2019 | CNY | 9.36 | 9.45 | 8.84 | 8.91 | 8.91 | -0.47 (-5.01%) | 5,916,439 |
| 25 Sep 2019 | CNY | 9.58 | 9.58 | 9.29 | 9.38 | 9.38 | -0.26 (-2.70%) | 5,768,460 |
| 24 Sep 2019 | CNY | 9.77 | 9.85 | 9.63 | 9.64 | 9.64 | -0.04 (-0.41%) | 4,854,036 |
| 23 Sep 2019 | CNY | 9.79 | 9.79 | 9.39 | 9.68 | 9.68 | -0.07 (-0.72%) | 5,923,384 |
| 20 Sep 2019 | CNY | 9.52 | 9.79 | 9.48 | 9.75 | 9.75 | +0.22 (+2.31%) | 5,916,190 |
| 19 Sep 2019 | CNY | 9.53 | 9.6 | 9.47 | 9.53 | 9.53 | +0.01 (+0.11%) | 3,104,214 |
| 18 Sep 2019 | CNY | 9.5 | 9.6 | 9.4 | 9.52 | 9.52 | +0.1 (+1.06%) | 2,973,490 |
| 17 Sep 2019 | CNY | 9.8 | 9.8 | 9.42 | 9.42 | 9.42 | -0.35 (-3.58%) | 4,943,916 |
| 16 Sep 2019 | CNY | 9.87 | 9.95 | 9.7 | 9.77 | 9.77 | -0.14 (-1.41%) | 6,141,084 |
| 12 Sep 2019 | CNY | 9.98 | 10.09 | 9.84 | 9.91 | 9.91 | -0.39 (-3.79%) | 11,297,017 |
| 11 Sep 2019 | CNY | 9.72 | 10.67 | 9.62 | 10.3 | 10.3 | +0.58 (+5.97%) | 16,405,594 |
| 10 Sep 2019 | CNY | 9.55 | 9.83 | 9.55 | 9.72 | 9.72 | +0.19 (+1.99%) | 7,201,861 |
| 9 Sep 2019 | CNY | 9.43 | 9.58 | 9.39 | 9.53 | 9.53 | +0.13 (+1.38%) | 5,893,892 |
| 6 Sep 2019 | CNY | 9.36 | 9.4 | 9.23 | 9.4 | 9.4 | +0.08 (+0.86%) | 2,510,222 |
| 5 Sep 2019 | CNY | 9.3 | 9.48 | 9.3 | 9.32 | 9.32 | +0.02 (+0.22%) | 3,997,433 |
| 4 Sep 2019 | CNY | 9.34 | 9.43 | 9.24 | 9.3 | 9.3 | -0.04 (-0.43%) | 2,849,763 |
| 3 Sep 2019 | CNY | 9.54 | 9.58 | 9.15 | 9.34 | 9.34 | -0.29 (-3.01%) | 8,094,986 |
| 2 Sep 2019 | CNY | 9.61 | 9.83 | 9.53 | 9.63 | 9.63 | -0.1 (-1.03%) | 6,791,393 |
| 30 Aug 2019 | CNY | 9.78 | 9.87 | 9.6 | 9.73 | 9.73 | +0.05 (+0.52%) | 5,457,720 |
| 29 Aug 2019 | CNY | 9.58 | 9.77 | 9.46 | 9.68 | 9.68 | 0.0 (0.0%) | 6,893,556 |
| 28 Aug 2019 | CNY | 9.3 | 9.76 | 9.25 | 9.68 | 9.68 | +0.27 (+2.87%) | 11,006,420 |
| 27 Aug 2019 | CNY | 9.35 | 9.56 | 9.26 | 9.41 | 9.41 | +0.07 (+0.75%) | 4,553,532 |
