| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.6154 | 9.6923 | 9.3385 | 9.4769 | 9.4769 | -0.139 (-1.44%) | 10,863,346 |
| 22 Oct 2019 | CNY | 9.4231 | 9.6462 | 9.4231 | 9.6154 | 9.6154 | +0.139 (+1.46%) | 9,141,720 |
| 21 Oct 2019 | CNY | 9.5692 | 9.6769 | 9.2692 | 9.4769 | 9.4769 | -0.008 (-0.08%) | 12,647,865 |
| 18 Oct 2019 | CNY | 9.7385 | 9.8462 | 9.3462 | 9.4846 | 9.4846 | -0.254 (-2.61%) | 12,403,667 |
| 17 Oct 2019 | CNY | 9.6923 | 9.9615 | 9.6615 | 9.7385 | 9.7385 | -0.146 (-1.48%) | 9,273,332 |
| 16 Oct 2019 | CNY | 10.0231 | 10.1923 | 9.8231 | 9.8846 | 9.8846 | -0.185 (-1.83%) | 10,818,967 |
| 15 Oct 2019 | CNY | 10.3154 | 10.3154 | 9.9692 | 10.0692 | 10.0692 | -0.254 (-2.46%) | 12,876,990 |
| 14 Oct 2019 | CNY | 10.0385 | 10.4923 | 9.9385 | 10.3231 | 10.3231 | +0.415 (+4.19%) | 23,735,829 |
| 11 Oct 2019 | CNY | 10.3462 | 10.3462 | 9.9 | 9.9077 | 9.9077 | -0.469 (-4.52%) | 23,038,018 |
| 10 Oct 2019 | CNY | 10.2154 | 10.4846 | 10.1385 | 10.3769 | 10.3769 | +0.138 (+1.35%) | 20,414,312 |
| 9 Oct 2019 | CNY | 9.9923 | 10.3077 | 9.8539 | 10.2385 | 10.2385 | +0.208 (+2.07%) | 18,429,950 |
| 8 Oct 2019 | CNY | 10.3077 | 10.4077 | 9.9539 | 10.0308 | 10.0308 | -0.069 (-0.69%) | 17,748,688 |
| 30 Sep 2019 | CNY | 10.5615 | 10.6154 | 10.1 | 10.1 | 10.1 | -0.392 (-3.74%) | 16,861,405 |
| 27 Sep 2019 | CNY | 10.1615 | 10.6385 | 9.9615 | 10.4923 | 10.4923 | +0.508 (+5.08%) | 27,879,536 |
| 26 Sep 2019 | CNY | 10.8769 | 11.1231 | 9.9231 | 9.9846 | 9.9846 | -0.908 (-8.33%) | 37,398,002 |
| 25 Sep 2019 | CNY | 11.5769 | 11.7539 | 10.8615 | 10.8923 | 10.8923 | -0.723 (-6.23%) | 28,213,298 |
| 24 Sep 2019 | CNY | 11.2308 | 12.1462 | 11.1231 | 11.6154 | 11.6154 | +0.361 (+3.21%) | 45,155,579 |
| 23 Sep 2019 | CNY | 10.7769 | 11.2539 | 10.5539 | 11.2539 | 11.2539 | +0.354 (+3.25%) | 27,101,834 |
| 20 Sep 2019 | CNY | 11.2462 | 11.4923 | 10.7923 | 10.9 | 10.9 | -0.485 (-4.26%) | 34,296,056 |
| 19 Sep 2019 | CNY | 10.5615 | 11.5308 | 10.5231 | 11.3846 | 11.3846 | +0.8 (+7.56%) | 48,863,024 |
| 18 Sep 2019 | CNY | 10.6231 | 10.9692 | 10.1385 | 10.5846 | 10.5846 | +0.138 (+1.32%) | 34,627,768 |
| 17 Sep 2019 | CNY | 10.8154 | 11.0539 | 10.3154 | 10.4462 | 10.4462 | -0.246 (-2.30%) | 28,677,220 |
| 16 Sep 2019 | CNY | 10.9154 | 11.0308 | 10.5154 | 10.6923 | 10.6923 | -0.208 (-1.91%) | 27,560,786 |
| 12 Sep 2019 | CNY | 10.8615 | 11.0154 | 10.6539 | 10.9 | 10.9 | +0.208 (+1.94%) | 23,589,705 |
| 11 Sep 2019 | CNY | 11.4231 | 11.6539 | 10.6308 | 10.6923 | 10.6923 | -0.908 (-7.83%) | 44,879,712 |
| 10 Sep 2019 | CNY | 11.6692 | 11.6923 | 10.8539 | 11.6 | 11.6 | +0.215 (+1.89%) | 51,836,661 |
| 9 Sep 2019 | CNY | 11.3077 | 11.6692 | 10.9462 | 11.3846 | 11.3846 | +0.085 (+0.75%) | 50,965,314 |
| 6 Sep 2019 | CNY | 11.5615 | 12.2154 | 11.0385 | 11.3 | 11.3 | -0.508 (-4.30%) | 60,852,301 |
| 5 Sep 2019 | CNY | 11.2462 | 11.8077 | 10.9308 | 11.8077 | 11.8077 | +1.077 (+10.04%) | 85,969,958 |
| 4 Sep 2019 | CNY | 9.7077 | 10.7308 | 9.7077 | 10.7308 | 10.7308 | +0.977 (+10.02%) | 65,283,822 |
