| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 8.38 | 8.79 | 8.21 | 8.56 | 8.56 | +0.18 (+2.15%) | 18,411,331 |
| 22 Oct 2019 | CNY | 8.2 | 8.4 | 8.14 | 8.38 | 8.38 | +0.17 (+2.07%) | 14,912,065 |
| 21 Oct 2019 | CNY | 8.03 | 8.21 | 7.93 | 8.21 | 8.21 | +0.27 (+3.40%) | 12,981,905 |
| 18 Oct 2019 | CNY | 8.06 | 8.15 | 7.88 | 7.94 | 7.94 | -0.11 (-1.37%) | 9,001,300 |
| 17 Oct 2019 | CNY | 7.87 | 8.07 | 7.87 | 8.05 | 8.05 | +0.08 (+1.00%) | 7,344,520 |
| 16 Oct 2019 | CNY | 7.97 | 8.18 | 7.92 | 7.97 | 7.97 | 0.0 (0.0%) | 11,666,447 |
| 15 Oct 2019 | CNY | 8.24 | 8.24 | 7.9 | 7.97 | 7.97 | -0.28 (-3.39%) | 16,072,220 |
| 14 Oct 2019 | CNY | 8.2 | 8.45 | 8.15 | 8.25 | 8.25 | -0.14 (-1.67%) | 22,930,151 |
| 11 Oct 2019 | CNY | 9 | 9.2 | 8.35 | 8.39 | 8.39 | -0.07 (-0.83%) | 36,804,680 |
| 10 Oct 2019 | CNY | 8.41 | 8.63 | 8.22 | 8.46 | 8.46 | +0.01 (+0.12%) | 18,053,192 |
| 9 Oct 2019 | CNY | 8.42 | 8.46 | 8.19 | 8.45 | 8.45 | -0.08 (-0.94%) | 16,987,498 |
| 8 Oct 2019 | CNY | 8.18 | 8.68 | 8.11 | 8.53 | 8.53 | +0.34 (+4.15%) | 25,555,407 |
| 30 Sep 2019 | CNY | 8.08 | 8.36 | 8.01 | 8.19 | 8.19 | +0.03 (+0.37%) | 19,960,338 |
| 27 Sep 2019 | CNY | 7.55 | 8.4 | 7.51 | 8.16 | 8.16 | +0.45 (+5.84%) | 25,968,395 |
| 26 Sep 2019 | CNY | 8.15 | 8.15 | 7.35 | 7.71 | 7.71 | -0.39 (-4.81%) | 20,782,950 |
| 25 Sep 2019 | CNY | 7.83 | 8.11 | 7.61 | 8.1 | 8.1 | +0.22 (+2.79%) | 20,986,000 |
| 24 Sep 2019 | CNY | 8.05 | 8.06 | 7.83 | 7.88 | 7.88 | -0.17 (-2.11%) | 14,245,650 |
| 23 Sep 2019 | CNY | 7.82 | 8.05 | 7.73 | 8.05 | 8.05 | +0.21 (+2.68%) | 21,929,801 |
| 20 Sep 2019 | CNY | 7.55 | 7.93 | 7.51 | 7.84 | 7.84 | +0.24 (+3.16%) | 20,687,924 |
| 19 Sep 2019 | CNY | 7.39 | 7.6 | 7.36 | 7.6 | 7.6 | +0.22 (+2.98%) | 10,413,300 |
| 18 Sep 2019 | CNY | 7.36 | 7.43 | 7.33 | 7.38 | 7.38 | +0.04 (+0.54%) | 6,193,200 |
| 17 Sep 2019 | CNY | 7.68 | 7.68 | 7.32 | 7.34 | 7.34 | -0.35 (-4.55%) | 11,835,400 |
| 16 Sep 2019 | CNY | 7.83 | 7.9 | 7.6 | 7.69 | 7.69 | -0.14 (-1.79%) | 12,326,303 |
| 12 Sep 2019 | CNY | 7.8 | 7.84 | 7.67 | 7.83 | 7.83 | +0.04 (+0.51%) | 11,863,840 |
| 11 Sep 2019 | CNY | 7.67 | 7.88 | 7.65 | 7.79 | 7.79 | +0.12 (+1.56%) | 18,623,272 |
| 10 Sep 2019 | CNY | 7.65 | 7.67 | 7.5 | 7.67 | 7.67 | -0.02 (-0.26%) | 13,569,612 |
| 9 Sep 2019 | CNY | 7.46 | 7.69 | 7.38 | 7.69 | 7.69 | +0.3 (+4.06%) | 17,465,697 |
| 6 Sep 2019 | CNY | 7.43 | 7.47 | 7.33 | 7.39 | 7.39 | -0.03 (-0.40%) | 10,957,956 |
| 5 Sep 2019 | CNY | 7.41 | 7.53 | 7.33 | 7.42 | 7.42 | +0.02 (+0.27%) | 14,709,953 |
| 4 Sep 2019 | CNY | 7.5 | 7.5 | 7.28 | 7.4 | 7.4 | -0.07 (-0.94%) | 10,841,189 |
