| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.86 | 9.9 | 9.62 | 9.75 | 9.75 | -0.1 (-1.02%) | 18,221,590 |
| 22 Oct 2019 | CNY | 9.95 | 10.07 | 9.73 | 9.85 | 9.85 | -0.06 (-0.61%) | 22,030,348 |
| 21 Oct 2019 | CNY | 10.14 | 10.15 | 9.64 | 9.91 | 9.91 | -0.24 (-2.36%) | 31,747,450 |
| 18 Oct 2019 | CNY | 9.86 | 10.52 | 9.86 | 10.15 | 10.15 | +0.27 (+2.73%) | 41,027,964 |
| 17 Oct 2019 | CNY | 9.95 | 10.32 | 9.77 | 9.88 | 9.88 | +0.09 (+0.92%) | 28,792,205 |
| 16 Oct 2019 | CNY | 10.04 | 10.19 | 9.78 | 9.79 | 9.79 | -0.11 (-1.11%) | 16,644,714 |
| 15 Oct 2019 | CNY | 10.25 | 10.26 | 9.89 | 9.9 | 9.9 | -0.17 (-1.69%) | 20,614,435 |
| 14 Oct 2019 | CNY | 10.2 | 10.25 | 9.97 | 10.07 | 10.07 | +0.11 (+1.10%) | 19,292,900 |
| 11 Oct 2019 | CNY | 9.94 | 10.13 | 9.71 | 9.96 | 9.96 | +0.07 (+0.71%) | 27,136,191 |
| 10 Oct 2019 | CNY | 9.15 | 9.94 | 9.1 | 9.89 | 9.89 | +0.8 (+8.80%) | 33,663,084 |
| 9 Oct 2019 | CNY | 8.66 | 9.13 | 8.66 | 9.09 | 9.09 | +0.26 (+2.94%) | 15,601,806 |
| 8 Oct 2019 | CNY | 9.07 | 9.07 | 8.75 | 8.83 | 8.83 | -0.24 (-2.65%) | 8,423,887 |
| 30 Sep 2019 | CNY | 9.17 | 9.25 | 9 | 9.07 | 9.07 | -0.13 (-1.41%) | 9,446,645 |
| 27 Sep 2019 | CNY | 9.22 | 9.32 | 9.02 | 9.2 | 9.2 | -0.06 (-0.65%) | 10,800,115 |
| 26 Sep 2019 | CNY | 9.4 | 9.48 | 9.06 | 9.26 | 9.26 | -0.19 (-2.01%) | 14,545,713 |
| 25 Sep 2019 | CNY | 9.31 | 9.61 | 9.27 | 9.45 | 9.45 | +0.09 (+0.96%) | 14,435,560 |
| 24 Sep 2019 | CNY | 9.27 | 9.52 | 9.14 | 9.36 | 9.36 | +0.11 (+1.19%) | 12,695,366 |
| 23 Sep 2019 | CNY | 9.44 | 9.44 | 9.15 | 9.25 | 9.25 | -0.18 (-1.91%) | 9,358,682 |
| 20 Sep 2019 | CNY | 9.45 | 9.62 | 9.33 | 9.43 | 9.43 | +0.01 (+0.11%) | 12,374,777 |
| 19 Sep 2019 | CNY | 9.25 | 9.45 | 9.16 | 9.42 | 9.42 | +0.2 (+2.17%) | 10,795,521 |
| 18 Sep 2019 | CNY | 9.51 | 9.58 | 9.13 | 9.22 | 9.22 | -0.37 (-3.86%) | 16,842,730 |
| 17 Sep 2019 | CNY | 9.83 | 9.83 | 9.4 | 9.59 | 9.59 | -0.34 (-3.42%) | 22,205,695 |
| 16 Sep 2019 | CNY | 9.73 | 10.14 | 9.69 | 9.93 | 9.93 | +0.25 (+2.58%) | 31,569,773 |
| 12 Sep 2019 | CNY | 9.79 | 9.79 | 9.54 | 9.68 | 9.68 | -0.03 (-0.31%) | 11,460,551 |
| 11 Sep 2019 | CNY | 9.79 | 9.97 | 9.65 | 9.71 | 9.71 | -0.06 (-0.61%) | 15,170,479 |
| 10 Sep 2019 | CNY | 10.16 | 10.16 | 9.53 | 9.77 | 9.77 | -0.38 (-3.74%) | 27,995,366 |
| 9 Sep 2019 | CNY | 9.88 | 10.19 | 9.76 | 10.15 | 10.15 | +0.39 (+4.00%) | 23,656,677 |
| 6 Sep 2019 | CNY | 9.84 | 9.9 | 9.63 | 9.76 | 9.76 | -0.05 (-0.51%) | 13,055,843 |
| 5 Sep 2019 | CNY | 9.69 | 10 | 9.64 | 9.81 | 9.81 | +0.09 (+0.93%) | 24,878,589 |
| 4 Sep 2019 | CNY | 9.72 | 9.89 | 9.4 | 9.72 | 9.72 | -0.07 (-0.72%) | 18,379,455 |
