| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 8.75 | 9.04 | 8.75 | 8.94 | 8.94 | +0.19 (+2.17%) | 1,803,800 |
| 21 Oct 2019 | CNY | 8.81 | 8.88 | 8.71 | 8.75 | 8.75 | -0.09 (-1.02%) | 1,568,100 |
| 18 Oct 2019 | CNY | 9 | 9.14 | 8.81 | 8.84 | 8.84 | -0.19 (-2.10%) | 1,935,220 |
| 17 Oct 2019 | CNY | 9.06 | 9.14 | 8.97 | 9.03 | 9.03 | -0.05 (-0.55%) | 1,500,800 |
| 16 Oct 2019 | CNY | 9.2 | 9.23 | 9.04 | 9.08 | 9.08 | -0.07 (-0.77%) | 2,219,900 |
| 15 Oct 2019 | CNY | 9.2 | 9.28 | 9.05 | 9.15 | 9.15 | -0.1 (-1.08%) | 2,131,200 |
| 14 Oct 2019 | CNY | 9.25 | 9.43 | 9.15 | 9.25 | 9.25 | +0.09 (+0.98%) | 3,450,100 |
| 11 Oct 2019 | CNY | 9.17 | 9.29 | 9.14 | 9.16 | 9.16 | -0.03 (-0.33%) | 1,799,702 |
| 10 Oct 2019 | CNY | 8.99 | 9.22 | 8.99 | 9.19 | 9.19 | +0.17 (+1.88%) | 1,517,772 |
| 9 Oct 2019 | CNY | 8.84 | 9.05 | 8.76 | 9.02 | 9.02 | +0.2 (+2.27%) | 1,365,100 |
| 8 Oct 2019 | CNY | 8.75 | 8.98 | 8.75 | 8.82 | 8.82 | -0.02 (-0.23%) | 1,288,560 |
| 30 Sep 2019 | CNY | 8.98 | 8.98 | 8.81 | 8.84 | 8.84 | -0.1 (-1.12%) | 1,014,800 |
| 27 Sep 2019 | CNY | 8.95 | 9 | 8.81 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,490,000 |
| 26 Sep 2019 | CNY | 9.18 | 9.18 | 8.81 | 8.87 | 8.87 | -0.25 (-2.74%) | 1,627,700 |
| 25 Sep 2019 | CNY | 9.33 | 9.33 | 9.1 | 9.12 | 9.12 | -0.16 (-1.72%) | 1,305,600 |
| 24 Sep 2019 | CNY | 9.24 | 9.36 | 9.18 | 9.28 | 9.28 | +0.08 (+0.87%) | 1,252,500 |
| 23 Sep 2019 | CNY | 9.34 | 9.37 | 9.13 | 9.2 | 9.2 | -0.18 (-1.92%) | 1,604,500 |
| 20 Sep 2019 | CNY | 9.46 | 9.57 | 9.33 | 9.38 | 9.38 | -0.05 (-0.53%) | 1,878,900 |
| 19 Sep 2019 | CNY | 9.38 | 9.45 | 9.26 | 9.43 | 9.43 | +0.06 (+0.64%) | 1,593,724 |
| 18 Sep 2019 | CNY | 9.35 | 9.45 | 9.28 | 9.37 | 9.37 | -0.06 (-0.64%) | 1,975,400 |
| 17 Sep 2019 | CNY | 9.42 | 9.58 | 9.21 | 9.43 | 9.43 | -0.12 (-1.26%) | 2,601,470 |
| 16 Sep 2019 | CNY | 9.48 | 9.72 | 9.46 | 9.55 | 9.55 | +0.15 (+1.60%) | 2,745,700 |
| 12 Sep 2019 | CNY | 9.35 | 9.49 | 9.35 | 9.4 | 9.4 | +0.05 (+0.53%) | 2,029,532 |
| 11 Sep 2019 | CNY | 9.44 | 9.51 | 9.32 | 9.35 | 9.35 | -0.09 (-0.95%) | 2,268,157 |
| 10 Sep 2019 | CNY | 9.36 | 9.49 | 9.27 | 9.44 | 9.44 | +0.07 (+0.75%) | 3,372,466 |
| 9 Sep 2019 | CNY | 9.29 | 9.38 | 9.26 | 9.37 | 9.37 | +0.17 (+1.85%) | 1,788,770 |
| 6 Sep 2019 | CNY | 9.12 | 9.22 | 9.12 | 9.2 | 9.2 | +0.1 (+1.10%) | 2,162,804 |
| 5 Sep 2019 | CNY | 9.01 | 9.3 | 9.01 | 9.1 | 9.1 | +0.14 (+1.56%) | 3,296,700 |
| 4 Sep 2019 | CNY | 8.97 | 9.03 | 8.85 | 8.96 | 8.96 | +0.02 (+0.22%) | 2,566,200 |
| 3 Sep 2019 | CNY | 8.94 | 9 | 8.88 | 8.94 | 8.94 | 0.0 (0.0%) | 1,463,531 |
