| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.05 | 9.05 | 8.9071 | 8.9357 | 8.9357 | -0.064 (-0.71%) | 957,670 |
| 14 Oct 2019 | CNY | 9.0571 | 9.0571 | 8.9714 | 9 | 9 | +0.064 (+0.72%) | 1,255,928 |
| 11 Oct 2019 | CNY | 8.8929 | 9.0429 | 8.8571 | 8.9357 | 8.9357 | -0.05 (-0.56%) | 1,369,898 |
| 10 Oct 2019 | CNY | 8.8929 | 9.0143 | 8.7286 | 8.9857 | 8.9857 | +0.093 (+1.04%) | 1,572,496 |
| 9 Oct 2019 | CNY | 8.7071 | 8.9143 | 8.6214 | 8.8929 | 8.8929 | +0.236 (+2.72%) | 1,466,703 |
| 8 Oct 2019 | CNY | 8.5857 | 8.7571 | 8.5714 | 8.6571 | 8.6571 | +0.064 (+0.75%) | 843,150 |
| 30 Sep 2019 | CNY | 8.6429 | 8.7214 | 8.5786 | 8.5929 | 8.5929 | -0.043 (-0.50%) | 613,690 |
| 27 Sep 2019 | CNY | 8.5643 | 8.9286 | 8.4286 | 8.6357 | 8.6357 | +0.179 (+2.11%) | 1,109,850 |
| 26 Sep 2019 | CNY | 8.7429 | 8.7929 | 8.4571 | 8.4571 | 8.4571 | -0.279 (-3.19%) | 1,370,684 |
| 25 Sep 2019 | CNY | 8.9214 | 8.9214 | 8.7143 | 8.7357 | 8.7357 | -0.229 (-2.55%) | 1,393,975 |
| 24 Sep 2019 | CNY | 8.8286 | 8.9857 | 8.7857 | 8.9643 | 8.9643 | +0.136 (+1.54%) | 1,820,299 |
| 23 Sep 2019 | CNY | 8.9143 | 8.9357 | 8.75 | 8.8286 | 8.8286 | -0.093 (-1.04%) | 1,191,223 |
| 20 Sep 2019 | CNY | 8.9857 | 9 | 8.8929 | 8.9214 | 8.9214 | +0.021 (+0.24%) | 1,465,609 |
| 19 Sep 2019 | CNY | 8.8286 | 8.9214 | 8.7929 | 8.9 | 8.9 | +0.079 (+0.89%) | 893,060 |
| 18 Sep 2019 | CNY | 8.7714 | 8.85 | 8.7643 | 8.8214 | 8.8214 | +0.057 (+0.65%) | 1,220,528 |
| 17 Sep 2019 | CNY | 9.0714 | 9.0714 | 8.75 | 8.7643 | 8.7643 | -0.314 (-3.46%) | 1,915,478 |
| 16 Sep 2019 | CNY | 9.05 | 9.1357 | 9.0214 | 9.0786 | 9.0786 | +0.057 (+0.63%) | 2,671,760 |
| 12 Sep 2019 | CNY | 8.9071 | 9.7143 | 8.8786 | 9.0214 | 9.0214 | +0.064 (+0.72%) | 4,150,983 |
| 11 Sep 2019 | CNY | 9 | 9.0357 | 8.9 | 8.9571 | 8.9571 | -0.036 (-0.40%) | 1,114,516 |
| 10 Sep 2019 | CNY | 8.9929 | 9.0429 | 8.9 | 8.9929 | 8.9929 | +0.007 (+0.08%) | 1,013,787 |
| 9 Sep 2019 | CNY | 8.8929 | 8.9929 | 8.8214 | 8.9857 | 8.9857 | +0.164 (+1.86%) | 1,371,753 |
| 6 Sep 2019 | CNY | 8.8286 | 8.9 | 8.7143 | 8.8214 | 8.8214 | +0.014 (+0.16%) | 812,128 |
| 5 Sep 2019 | CNY | 8.7786 | 8.8857 | 8.7429 | 8.8071 | 8.8071 | +0.064 (+0.73%) | 1,629,943 |
| 4 Sep 2019 | CNY | 8.6929 | 8.7714 | 8.5714 | 8.7429 | 8.7429 | +0.064 (+0.74%) | 828,450 |
| 3 Sep 2019 | CNY | 8.6643 | 8.7286 | 8.6071 | 8.6786 | 8.6786 | +0.014 (+0.17%) | 966,334 |
| 2 Sep 2019 | CNY | 8.8429 | 8.8429 | 8.5 | 8.6643 | 8.6643 | +0.171 (+2.02%) | 1,258,677 |
| 30 Aug 2019 | CNY | 8.65 | 8.7571 | 8.4786 | 8.4929 | 8.4929 | -0.157 (-1.82%) | 1,110,186 |
| 29 Aug 2019 | CNY | 8.5857 | 8.7214 | 8.5714 | 8.65 | 8.65 | +0.021 (+0.25%) | 1,264,772 |
| 28 Aug 2019 | CNY | 8.5214 | 8.6429 | 8.5214 | 8.6286 | 8.6286 | +0.064 (+0.75%) | 934,536 |
| 27 Aug 2019 | CNY | 8.4857 | 8.5857 | 8.4357 | 8.5643 | 8.5643 | +0.157 (+1.87%) | 1,118,180 |
