| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 8.42 | 8.54 | 8.26 | 8.54 | 8.54 | +0.13 (+1.55%) | 5,729,473 |
| 21 Oct 2019 | CNY | 8.24 | 8.47 | 8.08 | 8.41 | 8.41 | +0.21 (+2.56%) | 3,602,011 |
| 18 Oct 2019 | CNY | 8.33 | 8.39 | 8.11 | 8.2 | 8.2 | -0.1 (-1.20%) | 2,342,952 |
| 17 Oct 2019 | CNY | 8.4 | 8.4 | 8.24 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,571,520 |
| 16 Oct 2019 | CNY | 8.4 | 8.45 | 8.27 | 8.32 | 8.32 | -0.13 (-1.54%) | 3,165,007 |
| 15 Oct 2019 | CNY | 8.4 | 8.49 | 8.29 | 8.45 | 8.45 | +0.07 (+0.84%) | 3,677,320 |
| 14 Oct 2019 | CNY | 8.32 | 8.45 | 8.29 | 8.38 | 8.38 | +0.1 (+1.21%) | 2,737,660 |
| 11 Oct 2019 | CNY | 8.2 | 8.32 | 8.17 | 8.28 | 8.28 | +0.08 (+0.98%) | 2,417,940 |
| 10 Oct 2019 | CNY | 8.12 | 8.22 | 8.08 | 8.2 | 8.2 | +0.12 (+1.49%) | 2,109,320 |
| 9 Oct 2019 | CNY | 8 | 8.08 | 7.86 | 8.08 | 8.08 | +0.15 (+1.89%) | 1,683,901 |
| 8 Oct 2019 | CNY | 7.92 | 8.14 | 7.91 | 7.93 | 7.93 | +0.05 (+0.63%) | 1,952,800 |
| 30 Sep 2019 | CNY | 7.97 | 8.13 | 7.86 | 7.88 | 7.88 | -0.14 (-1.75%) | 1,540,660 |
| 27 Sep 2019 | CNY | 7.89 | 8.11 | 7.81 | 8.02 | 8.02 | +0.21 (+2.69%) | 2,682,741 |
| 26 Sep 2019 | CNY | 8.24 | 8.24 | 7.81 | 7.81 | 7.81 | -0.32 (-3.94%) | 2,670,144 |
| 25 Sep 2019 | CNY | 8.34 | 8.4 | 8.1 | 8.13 | 8.13 | -0.27 (-3.21%) | 2,884,902 |
| 24 Sep 2019 | CNY | 8.26 | 8.5 | 8.26 | 8.4 | 8.4 | +0.15 (+1.82%) | 3,159,900 |
| 23 Sep 2019 | CNY | 8.43 | 8.43 | 8.15 | 8.25 | 8.25 | -0.16 (-1.90%) | 2,047,100 |
| 20 Sep 2019 | CNY | 8.35 | 8.49 | 8.35 | 8.41 | 8.41 | +0.03 (+0.36%) | 2,116,699 |
| 19 Sep 2019 | CNY | 8.25 | 8.4 | 8.22 | 8.38 | 8.38 | +0.13 (+1.58%) | 1,943,014 |
| 18 Sep 2019 | CNY | 8.26 | 8.33 | 8.21 | 8.25 | 8.25 | +0.03 (+0.36%) | 1,498,800 |
| 17 Sep 2019 | CNY | 8.47 | 8.5 | 8.18 | 8.22 | 8.22 | -0.25 (-2.95%) | 3,634,500 |
| 16 Sep 2019 | CNY | 8.53 | 8.62 | 8.43 | 8.47 | 8.47 | -0.03 (-0.35%) | 2,739,871 |
| 12 Sep 2019 | CNY | 8.41 | 8.54 | 8.36 | 8.5 | 8.5 | +0.09 (+1.07%) | 2,616,059 |
| 11 Sep 2019 | CNY | 8.66 | 8.75 | 8.4 | 8.41 | 8.41 | -0.1 (-1.18%) | 4,281,560 |
| 10 Sep 2019 | CNY | 8.34 | 8.51 | 8.31 | 8.51 | 8.51 | +0.16 (+1.92%) | 4,189,706 |
| 9 Sep 2019 | CNY | 8.31 | 8.39 | 8.23 | 8.35 | 8.35 | +0.13 (+1.58%) | 3,229,280 |
| 6 Sep 2019 | CNY | 8.2 | 8.29 | 8.14 | 8.22 | 8.22 | +0.02 (+0.24%) | 2,377,490 |
| 5 Sep 2019 | CNY | 8.25 | 8.31 | 8.12 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,500,060 |
| 4 Sep 2019 | CNY | 8.11 | 8.22 | 8.08 | 8.18 | 8.18 | +0.07 (+0.86%) | 2,833,300 |
| 3 Sep 2019 | CNY | 8.12 | 8.22 | 8.05 | 8.11 | 8.11 | +0.07 (+0.87%) | 3,825,300 |
