| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.45 | 9.45 | 9.25 | 9.32 | 9.32 | -0.11 (-1.17%) | 3,478,000 |
| 14 Oct 2019 | CNY | 9.35 | 9.45 | 9.25 | 9.43 | 9.43 | +0.09 (+0.96%) | 4,725,515 |
| 11 Oct 2019 | CNY | 9.57 | 9.57 | 9.22 | 9.34 | 9.34 | -0.12 (-1.27%) | 4,310,155 |
| 10 Oct 2019 | CNY | 9.43 | 9.61 | 9.43 | 9.46 | 9.46 | +0.03 (+0.32%) | 5,102,720 |
| 9 Oct 2019 | CNY | 9.24 | 9.49 | 9.11 | 9.43 | 9.43 | +0.13 (+1.40%) | 4,028,293 |
| 8 Oct 2019 | CNY | 9.31 | 9.56 | 9.24 | 9.3 | 9.3 | -0.12 (-1.27%) | 4,018,663 |
| 30 Sep 2019 | CNY | 9.82 | 9.91 | 9.34 | 9.42 | 9.42 | -0.24 (-2.48%) | 5,025,563 |
| 27 Sep 2019 | CNY | 9.52 | 9.87 | 9.44 | 9.66 | 9.66 | +0.25 (+2.66%) | 6,998,116 |
| 26 Sep 2019 | CNY | 9.99 | 10.22 | 9.31 | 9.41 | 9.41 | -0.58 (-5.81%) | 7,729,117 |
| 25 Sep 2019 | CNY | 10.55 | 10.68 | 9.91 | 9.99 | 9.99 | -0.51 (-4.86%) | 9,399,461 |
| 24 Sep 2019 | CNY | 10.36 | 10.53 | 10.27 | 10.5 | 10.5 | +0.07 (+0.67%) | 7,730,677 |
| 23 Sep 2019 | CNY | 10.33 | 10.75 | 10.25 | 10.43 | 10.43 | +0.02 (+0.19%) | 9,106,997 |
| 20 Sep 2019 | CNY | 10.4 | 10.81 | 10.25 | 10.41 | 10.41 | -0.14 (-1.33%) | 11,775,588 |
| 19 Sep 2019 | CNY | 10.68 | 10.8 | 10.44 | 10.55 | 10.55 | -0.28 (-2.59%) | 12,568,798 |
| 18 Sep 2019 | CNY | 10.74 | 11.17 | 10.44 | 10.83 | 10.83 | +0.17 (+1.59%) | 24,587,514 |
| 17 Sep 2019 | CNY | 10.1 | 10.93 | 10.04 | 10.66 | 10.66 | +0.47 (+4.61%) | 20,823,629 |
| 16 Sep 2019 | CNY | 10.11 | 10.34 | 9.99 | 10.19 | 10.19 | -0.1 (-0.97%) | 14,158,172 |
| 12 Sep 2019 | CNY | 9.7 | 10.68 | 9.65 | 10.29 | 10.29 | +0.39 (+3.94%) | 28,835,830 |
| 11 Sep 2019 | CNY | 9.17 | 9.9 | 9.01 | 9.9 | 9.9 | +0.9 (+10%) | 17,945,162 |
| 10 Sep 2019 | CNY | 9.03 | 9.04 | 8.86 | 9 | 9 | -0.03 (-0.33%) | 4,681,028 |
| 9 Sep 2019 | CNY | 8.9 | 9.06 | 8.75 | 9.03 | 9.03 | +0.26 (+2.96%) | 6,458,713 |
| 6 Sep 2019 | CNY | 8.8 | 8.89 | 8.67 | 8.77 | 8.77 | -0.07 (-0.79%) | 4,025,894 |
| 5 Sep 2019 | CNY | 9.01 | 9.22 | 8.82 | 8.84 | 8.84 | +0.07 (+0.80%) | 6,632,738 |
| 4 Sep 2019 | CNY | 8.82 | 8.83 | 8.64 | 8.77 | 8.77 | -0.02 (-0.23%) | 3,901,523 |
| 3 Sep 2019 | CNY | 8.75 | 8.87 | 8.65 | 8.79 | 8.79 | +0.07 (+0.80%) | 5,808,040 |
| 2 Sep 2019 | CNY | 8.42 | 8.8 | 8.42 | 8.72 | 8.72 | +0.16 (+1.87%) | 4,910,764 |
| 30 Aug 2019 | CNY | 8.51 | 9.24 | 8.48 | 8.56 | 8.56 | +0.08 (+0.94%) | 6,621,675 |
| 29 Aug 2019 | CNY | 8.56 | 8.68 | 8.47 | 8.48 | 8.48 | -0.06 (-0.70%) | 3,301,891 |
| 28 Aug 2019 | CNY | 8.71 | 8.85 | 8.53 | 8.54 | 8.54 | -0.2 (-2.29%) | 3,694,795 |
| 27 Aug 2019 | CNY | 8.61 | 8.87 | 8.51 | 8.74 | 8.74 | +0.24 (+2.82%) | 5,176,638 |
