| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2019 | CNY | 7.85 | 7.9 | 7.7 | 7.76 | 7.76 | -0.13 (-1.65%) | 14,652,801 |
| 1 Nov 2019 | CNY | 7.61 | 7.99 | 7.57 | 7.89 | 7.89 | +0.27 (+3.54%) | 17,452,951 |
| 31 Oct 2019 | CNY | 7.78 | 7.88 | 7.58 | 7.62 | 7.62 | -0.15 (-1.93%) | 14,043,209 |
| 30 Oct 2019 | CNY | 7.79 | 7.91 | 7.74 | 7.77 | 7.77 | -0.07 (-0.89%) | 13,007,496 |
| 29 Oct 2019 | CNY | 8.1 | 8.14 | 7.78 | 7.84 | 7.84 | -0.25 (-3.09%) | 16,672,371 |
| 28 Oct 2019 | CNY | 7.95 | 8.17 | 7.9 | 8.09 | 8.09 | +0.14 (+1.76%) | 19,009,445 |
| 25 Oct 2019 | CNY | 7.95 | 8 | 7.75 | 7.95 | 7.95 | -0.01 (-0.13%) | 16,975,260 |
| 24 Oct 2019 | CNY | 8.21 | 8.21 | 7.95 | 7.96 | 7.96 | -0.25 (-3.05%) | 18,135,712 |
| 23 Oct 2019 | CNY | 8.18 | 8.37 | 8.14 | 8.21 | 8.21 | +0.01 (+0.12%) | 17,933,139 |
| 22 Oct 2019 | CNY | 8.13 | 8.29 | 8.12 | 8.2 | 8.2 | -0.11 (-1.32%) | 18,215,314 |
| 21 Oct 2019 | CNY | 8.13 | 8.33 | 7.83 | 8.31 | 8.31 | +0.21 (+2.59%) | 29,845,482 |
| 18 Oct 2019 | CNY | 8.24 | 8.34 | 8.06 | 8.1 | 8.1 | -0.15 (-1.82%) | 20,488,547 |
| 17 Oct 2019 | CNY | 8.37 | 8.42 | 8.18 | 8.25 | 8.25 | -0.13 (-1.55%) | 18,691,165 |
| 16 Oct 2019 | CNY | 8.74 | 8.76 | 8.21 | 8.38 | 8.38 | -0.37 (-4.23%) | 36,986,820 |
| 15 Oct 2019 | CNY | 8.83 | 8.97 | 8.71 | 8.75 | 8.75 | -0.14 (-1.57%) | 24,867,750 |
| 14 Oct 2019 | CNY | 8.8 | 8.93 | 8.62 | 8.89 | 8.89 | +0.09 (+1.02%) | 35,785,513 |
| 11 Oct 2019 | CNY | 8.92 | 9.06 | 8.75 | 8.8 | 8.8 | -0.37 (-4.03%) | 40,375,245 |
| 10 Oct 2019 | CNY | 8.82 | 9.37 | 8.82 | 9.17 | 9.17 | -0.51 (-5.27%) | 75,119,282 |
| 9 Oct 2019 | CNY | 9.68 | 10.13 | 9.68 | 9.68 | 9.68 | -1.08 (-10.04%) | 58,305,346 |
| 8 Oct 2019 | CNY | 10.76 | 10.83 | 10.76 | 10.76 | 10.76 | -1.19 (-9.96%) | 27,640,104 |
| 30 Sep 2019 | CNY | 12.45 | 12.6 | 11.95 | 11.95 | 11.95 | -1.33 (-10.02%) | 10,152,466 |
| 27 Sep 2019 | CNY | 14.35 | 14.98 | 13.28 | 13.28 | 13.28 | -1.48 (-10.03%) | 33,336,838 |
| 26 Sep 2019 | CNY | 13.66 | 14.76 | 13.5 | 14.76 | 14.76 | +1.34 (+9.99%) | 48,225,214 |
| 25 Sep 2019 | CNY | 13.9 | 14.41 | 13.3 | 13.42 | 13.42 | -0.47 (-3.38%) | 20,569,883 |
| 24 Sep 2019 | CNY | 12.59 | 13.89 | 12.41 | 13.89 | 13.89 | +1.26 (+9.98%) | 19,584,520 |
| 23 Sep 2019 | CNY | 13.03 | 13.24 | 12.62 | 12.63 | 12.63 | -0.82 (-6.10%) | 12,839,711 |
| 20 Sep 2019 | CNY | 12.23 | 13.45 | 12.18 | 13.45 | 13.45 | +1.22 (+9.98%) | 18,584,612 |
| 19 Sep 2019 | CNY | 12.7 | 12.7 | 12.02 | 12.23 | 12.23 | -0.27 (-2.16%) | 6,052,863 |
| 18 Sep 2019 | CNY | 12.5 | 12.72 | 12.06 | 12.5 | 12.5 | +0.1 (+0.81%) | 6,792,600 |
| 17 Sep 2019 | CNY | 13 | 13.4 | 12.29 | 12.4 | 12.4 | -0.53 (-4.10%) | 5,740,667 |
