| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | CNY | 10.475 | 10.705 | 10.43 | 10.58 | 10.58 | +0.105 (+1.00%) | 35,849 |
| 26 Sep 2019 | CNY | 10.545 | 10.7 | 10.305 | 10.475 | 10.475 | -0.045 (-0.43%) | 26,282 |
| 25 Sep 2019 | CNY | 10.845 | 10.845 | 10.165 | 10.52 | 10.52 | -0.315 (-2.91%) | 31,228 |
| 24 Sep 2019 | CNY | 10.42 | 11.04 | 10.19 | 10.835 | 10.835 | +0.485 (+4.69%) | 121,771 |
| 23 Sep 2019 | CNY | 9.974 | 10.45 | 9.974 | 10.35 | 10.35 | +0.836 (+8.79%) | 64,471 |
| 20 Sep 2019 | CNY | 9.54 | 9.642 | 9.49 | 9.514 | 9.514 | -0.006 (-0.06%) | 7,704 |
| 19 Sep 2019 | CNY | 9.642 | 9.692 | 9.492 | 9.52 | 9.52 | -0.09 (-0.94%) | 4,129 |
| 18 Sep 2019 | CNY | 9.514 | 9.674 | 9.466 | 9.61 | 9.61 | +0.096 (+1.01%) | 5,998 |
| 17 Sep 2019 | CNY | 9.892 | 9.892 | 9.45 | 9.514 | 9.514 | -0.342 (-3.47%) | 23,958 |
| 16 Sep 2019 | CNY | 9.88 | 9.95 | 9.722 | 9.856 | 9.856 | +0.004 (+0.04%) | 34,660 |
| 13 Sep 2019 | CNY | 9.652 | 9.944 | 9.652 | 9.852 | 9.852 | +0.198 (+2.05%) | 20,714 |
| 12 Sep 2019 | CNY | 9.728 | 9.854 | 9.616 | 9.654 | 9.654 | -0.07 (-0.72%) | 23,625 |
| 11 Sep 2019 | CNY | 9.582 | 9.856 | 9.582 | 9.724 | 9.724 | +0.16 (+1.67%) | 23,669 |
| 10 Sep 2019 | CNY | 9.46 | 9.648 | 9.422 | 9.564 | 9.564 | +0.104 (+1.10%) | 11,534 |
| 9 Sep 2019 | CNY | 9.486 | 9.508 | 9.422 | 9.46 | 9.46 | +0.05 (+0.53%) | 5,335 |
| 6 Sep 2019 | CNY | 9.448 | 9.536 | 9.408 | 9.41 | 9.41 | +0.012 (+0.13%) | 13,816 |
| 5 Sep 2019 | CNY | 9.38 | 9.514 | 9.338 | 9.398 | 9.398 | +0.092 (+0.99%) | 31,485 |
| 4 Sep 2019 | CNY | 9.214 | 9.378 | 9.214 | 9.306 | 9.306 | +0.156 (+1.70%) | 7,500 |
| 3 Sep 2019 | CNY | 9.072 | 9.198 | 9.062 | 9.15 | 9.15 | +0.082 (+0.90%) | 2,560 |
| 2 Sep 2019 | CNY | 9.082 | 9.166 | 9.036 | 9.068 | 9.068 | +0.036 (+0.40%) | 2,612 |
| 30 Aug 2019 | CNY | 9.098 | 9.156 | 9.03 | 9.032 | 9.032 | -0.048 (-0.53%) | 3,142 |
| 29 Aug 2019 | CNY | 9.04 | 9.118 | 8.94 | 9.08 | 9.08 | +0.05 (+0.55%) | 16,450 |
| 28 Aug 2019 | CNY | 9.152 | 9.152 | 9.008 | 9.03 | 9.03 | -0.072 (-0.79%) | 6,380 |
| 27 Aug 2019 | CNY | 9.002 | 9.208 | 8.9 | 9.102 | 9.102 | +0.084 (+0.93%) | 4,404 |
| 26 Aug 2019 | CNY | 8.59 | 9.094 | 8.59 | 9.018 | 9.018 | +0.246 (+2.80%) | 15,495 |
| 23 Aug 2019 | CNY | 8.904 | 9.122 | 8.766 | 8.772 | 8.772 | -0.138 (-1.55%) | 7,105 |
| 22 Aug 2019 | CNY | 8.586 | 8.978 | 8.58 | 8.91 | 8.91 | +0.288 (+3.34%) | 746 |
| 21 Aug 2019 | CNY | 8.372 | 8.684 | 8.366 | 8.622 | 8.622 | +0.266 (+3.18%) | 5,098 |
| 20 Aug 2019 | CNY | 8.498 | 8.556 | 8.308 | 8.356 | 8.356 | -0.096 (-1.14%) | 2,858 |
| 19 Aug 2019 | CNY | 8.336 | 8.534 | 8.282 | 8.452 | 8.452 | +0.248 (+3.02%) | 38,644 |
