| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 8.3899 | 8.4544 | 8.3483 | 8.4175 | 8.4175 | +0.044 (+0.52%) | 989,030 |
| 21 Oct 2019 | CNY | 8.6321 | 8.6321 | 8.0761 | 8.3737 | 8.3737 | -0.198 (-2.31%) | 2,238,953 |
| 18 Oct 2019 | CNY | 8.6044 | 8.6736 | 8.5583 | 8.5721 | 8.5721 | -0.032 (-0.38%) | 1,217,268 |
| 17 Oct 2019 | CNY | 8.6275 | 8.6874 | 8.5629 | 8.6044 | 8.6044 | -0.032 (-0.37%) | 1,680,246 |
| 16 Oct 2019 | CNY | 8.8235 | 8.8235 | 8.6159 | 8.6367 | 8.6367 | -0.168 (-1.91%) | 2,803,158 |
| 15 Oct 2019 | CNY | 8.6897 | 8.8305 | 8.6205 | 8.8051 | 8.8051 | +0.09 (+1.03%) | 3,689,518 |
| 14 Oct 2019 | CNY | 8.6067 | 8.7336 | 8.6067 | 8.7151 | 8.7151 | +0.152 (+1.78%) | 2,936,529 |
| 11 Oct 2019 | CNY | 8.7428 | 8.7612 | 8.5629 | 8.5629 | 8.5629 | -0.154 (-1.77%) | 2,692,468 |
| 10 Oct 2019 | CNY | 8.7659 | 8.7659 | 8.6782 | 8.7174 | 8.7174 | -0.252 (-2.80%) | 2,867,602 |
| 9 Oct 2019 | CNY | 8.8812 | 8.985 | 8.7774 | 8.9689 | 8.9689 | +0.062 (+0.70%) | 2,645,650 |
| 8 Oct 2019 | CNY | 8.9112 | 9.0381 | 8.8812 | 8.9066 | 8.9066 | +0.005 (+0.05%) | 2,551,247 |
| 30 Sep 2019 | CNY | 9.158 | 9.2457 | 8.8374 | 8.902 | 8.902 | -0.346 (-3.74%) | 4,589,291 |
| 27 Sep 2019 | CNY | 9.4302 | 9.5225 | 9.1142 | 9.248 | 9.248 | -0.263 (-2.77%) | 7,674,051 |
| 26 Sep 2019 | CNY | 9.3818 | 9.6655 | 9.278 | 9.511 | 9.511 | +0.309 (+3.36%) | 9,385,812 |
| 25 Sep 2019 | CNY | 9.3195 | 9.4002 | 9.2019 | 9.2019 | 9.2019 | -0.201 (-2.13%) | 3,652,263 |
| 24 Sep 2019 | CNY | 9.4256 | 9.5271 | 9.3702 | 9.4025 | 9.4025 | -0.014 (-0.15%) | 2,790,006 |
| 23 Sep 2019 | CNY | 9.4095 | 9.451 | 9.278 | 9.4164 | 9.4164 | +0.005 (+0.05%) | 3,135,956 |
| 20 Sep 2019 | CNY | 9.6263 | 9.6424 | 9.3841 | 9.4118 | 9.4118 | -0.152 (-1.59%) | 4,767,750 |
| 19 Sep 2019 | CNY | 9.4164 | 9.6194 | 9.4025 | 9.564 | 9.564 | +0.143 (+1.52%) | 5,724,809 |
| 18 Sep 2019 | CNY | 9.2295 | 9.4464 | 9.1142 | 9.421 | 9.421 | +0.228 (+2.48%) | 5,043,048 |
| 17 Sep 2019 | CNY | 9.3656 | 9.4095 | 8.9989 | 9.1926 | 9.1926 | -0.217 (-2.31%) | 5,862,116 |
| 16 Sep 2019 | CNY | 9.5732 | 9.6932 | 9.3956 | 9.4095 | 9.4095 | -0.099 (-1.04%) | 6,108,448 |
| 12 Sep 2019 | CNY | 9.3656 | 9.5225 | 9.2803 | 9.5087 | 9.5087 | +0.136 (+1.45%) | 5,085,848 |
| 11 Sep 2019 | CNY | 9.2664 | 9.4233 | 9.2503 | 9.3726 | 9.3726 | +0.106 (+1.15%) | 5,221,975 |
| 10 Sep 2019 | CNY | 9.2203 | 9.3656 | 9.1373 | 9.2664 | 9.2664 | +0.046 (+0.50%) | 5,208,337 |
| 9 Sep 2019 | CNY | 9.1626 | 9.331 | 9.1419 | 9.2203 | 9.2203 | +0.113 (+1.24%) | 6,036,764 |
| 6 Sep 2019 | CNY | 8.9735 | 9.1096 | 8.925 | 9.1073 | 9.1073 | +0.127 (+1.41%) | 5,293,321 |
| 5 Sep 2019 | CNY | 9.0565 | 9.1326 | 8.9735 | 8.9804 | 8.9804 | -0.065 (-0.71%) | 7,526,613 |
| 4 Sep 2019 | CNY | 8.8628 | 9.0865 | 8.8143 | 9.045 | 9.045 | +0.162 (+1.82%) | 6,261,339 |
| 3 Sep 2019 | CNY | 8.9112 | 8.9112 | 8.7935 | 8.8835 | 8.8835 | -0.032 (-0.36%) | 4,403,336 |
