| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 7.74 | 7.77 | 7.57 | 7.61 | 7.61 | -0.16 (-2.06%) | 526,300 |
| 30 Sep 2019 | CNY | 7.9 | 8.1 | 7.61 | 7.77 | 7.77 | -0.16 (-2.02%) | 1,583,600 |
| 27 Sep 2019 | CNY | 8.21 | 8.29 | 7.81 | 7.93 | 7.93 | -0.29 (-3.53%) | 1,524,800 |
| 26 Sep 2019 | CNY | 8 | 8.38 | 7.95 | 8.22 | 8.22 | +0.23 (+2.88%) | 5,010,806 |
| 25 Sep 2019 | CNY | 8.07 | 8.16 | 7.85 | 7.99 | 7.99 | -0.13 (-1.60%) | 713,200 |
| 24 Sep 2019 | CNY | 8.11 | 8.29 | 8.1 | 8.12 | 8.12 | -0.08 (-0.98%) | 724,800 |
| 23 Sep 2019 | CNY | 8.38 | 8.38 | 8.2 | 8.2 | 8.2 | -0.15 (-1.80%) | 628,400 |
| 20 Sep 2019 | CNY | 8.3 | 8.36 | 8.28 | 8.35 | 8.35 | -0.01 (-0.12%) | 385,115 |
| 19 Sep 2019 | CNY | 8.31 | 8.42 | 8.23 | 8.36 | 8.36 | -0.04 (-0.48%) | 350,700 |
| 18 Sep 2019 | CNY | 8.21 | 8.48 | 8.21 | 8.4 | 8.4 | +0.04 (+0.48%) | 773,500 |
| 17 Sep 2019 | CNY | 8.45 | 8.45 | 8.25 | 8.36 | 8.36 | -0.04 (-0.48%) | 448,200 |
| 16 Sep 2019 | CNY | 8.44 | 8.44 | 8.32 | 8.4 | 8.4 | -0.02 (-0.24%) | 542,330 |
| 12 Sep 2019 | CNY | 8.5 | 8.5 | 8.21 | 8.42 | 8.42 | -0.03 (-0.36%) | 1,044,246 |
| 11 Sep 2019 | CNY | 8.6 | 8.68 | 8.39 | 8.45 | 8.45 | -0.15 (-1.74%) | 1,113,201 |
| 10 Sep 2019 | CNY | 8.69 | 8.74 | 8.6 | 8.6 | 8.6 | -0.1 (-1.15%) | 574,100 |
| 9 Sep 2019 | CNY | 8.74 | 8.82 | 8.7 | 8.7 | 8.7 | -0.04 (-0.46%) | 791,501 |
| 6 Sep 2019 | CNY | 8.73 | 8.85 | 8.6 | 8.74 | 8.74 | -0.11 (-1.24%) | 627,052 |
| 5 Sep 2019 | CNY | 8.88 | 9 | 8.61 | 8.85 | 8.85 | +0.09 (+1.03%) | 2,150,134 |
| 4 Sep 2019 | CNY | 8.74 | 8.81 | 8.63 | 8.76 | 8.76 | +0.11 (+1.27%) | 1,354,602 |
| 3 Sep 2019 | CNY | 8.38 | 8.68 | 8.32 | 8.65 | 8.65 | +0.25 (+2.98%) | 1,249,692 |
| 2 Sep 2019 | CNY | 8.61 | 8.61 | 8.22 | 8.4 | 8.4 | -0.18 (-2.10%) | 1,502,900 |
| 30 Aug 2019 | CNY | 8.73 | 8.73 | 8.52 | 8.58 | 8.58 | -0.03 (-0.35%) | 463,300 |
| 29 Aug 2019 | CNY | 9 | 9 | 8.6 | 8.61 | 8.61 | -0.07 (-0.81%) | 502,000 |
| 28 Aug 2019 | CNY | 8.71 | 8.85 | 8.6 | 8.68 | 8.68 | -0.02 (-0.23%) | 862,400 |
| 27 Aug 2019 | CNY | 8.59 | 8.75 | 8.39 | 8.7 | 8.7 | +0.19 (+2.23%) | 1,081,400 |
| 26 Aug 2019 | CNY | 8.25 | 8.7 | 8.16 | 8.51 | 8.51 | +0.02 (+0.24%) | 1,506,170 |
| 23 Aug 2019 | CNY | 8.06 | 8.49 | 8.04 | 8.49 | 8.49 | +0.41 (+5.07%) | 1,933,249 |
| 22 Aug 2019 | CNY | 8.18 | 8.2 | 7.85 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,068,303 |
| 21 Aug 2019 | CNY | 8.65 | 8.66 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 2,056,723 |
| 20 Aug 2019 | CNY | 8.73 | 9.11 | 8.67 | 8.67 | 8.67 | -0.05 (-0.57%) | 1,338,070 |
