| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 8.99 | 9.03 | 8.67 | 8.8 | 8.8 | -0.13 (-1.46%) | 7,108,178 |
| 22 Oct 2019 | CNY | 8.86 | 8.97 | 8.81 | 8.93 | 8.93 | +0.07 (+0.79%) | 5,197,148 |
| 21 Oct 2019 | CNY | 8.79 | 9.05 | 8.76 | 8.86 | 8.86 | +0.01 (+0.11%) | 6,334,970 |
| 18 Oct 2019 | CNY | 8.87 | 8.96 | 8.67 | 8.85 | 8.85 | -0.01 (-0.11%) | 7,633,034 |
| 17 Oct 2019 | CNY | 8.88 | 8.99 | 8.81 | 8.86 | 8.86 | -0.01 (-0.11%) | 7,192,126 |
| 16 Oct 2019 | CNY | 8.85 | 9.04 | 8.76 | 8.87 | 8.87 | +0.02 (+0.23%) | 7,645,106 |
| 15 Oct 2019 | CNY | 8.71 | 8.98 | 8.71 | 8.85 | 8.85 | +0.11 (+1.26%) | 9,846,219 |
| 14 Oct 2019 | CNY | 8.69 | 8.85 | 8.65 | 8.74 | 8.74 | +0.1 (+1.16%) | 7,776,411 |
| 11 Oct 2019 | CNY | 8.65 | 8.71 | 8.58 | 8.64 | 8.64 | -0.04 (-0.46%) | 7,143,528 |
| 10 Oct 2019 | CNY | 8.67 | 8.73 | 8.58 | 8.68 | 8.68 | +0.05 (+0.58%) | 5,916,131 |
| 9 Oct 2019 | CNY | 8.41 | 8.68 | 8.38 | 8.63 | 8.63 | +0.17 (+2.01%) | 11,566,373 |
| 8 Oct 2019 | CNY | 8.1 | 8.55 | 8.09 | 8.46 | 8.46 | +0.34 (+4.19%) | 11,055,326 |
| 30 Sep 2019 | CNY | 8.16 | 8.22 | 8.1 | 8.12 | 8.12 | -0.12 (-1.46%) | 4,893,824 |
| 27 Sep 2019 | CNY | 8.39 | 8.49 | 8.17 | 8.24 | 8.24 | -0.14 (-1.67%) | 8,219,885 |
| 26 Sep 2019 | CNY | 8.35 | 8.58 | 8.26 | 8.38 | 8.38 | +0.06 (+0.72%) | 10,844,337 |
| 25 Sep 2019 | CNY | 8.63 | 8.65 | 8.26 | 8.32 | 8.32 | -0.28 (-3.26%) | 14,020,405 |
| 24 Sep 2019 | CNY | 8.22 | 8.88 | 8.18 | 8.6 | 8.6 | +0.44 (+5.39%) | 18,992,732 |
| 23 Sep 2019 | CNY | 8.43 | 8.44 | 8.05 | 8.16 | 8.16 | -0.27 (-3.20%) | 9,559,409 |
| 20 Sep 2019 | CNY | 8.4 | 8.46 | 8.31 | 8.43 | 8.43 | +0.03 (+0.36%) | 6,987,331 |
| 19 Sep 2019 | CNY | 8.67 | 8.71 | 8.29 | 8.4 | 8.4 | -0.31 (-3.56%) | 11,559,929 |
| 18 Sep 2019 | CNY | 8.41 | 8.75 | 8.41 | 8.71 | 8.71 | +0.32 (+3.81%) | 13,179,197 |
| 17 Sep 2019 | CNY | 8.5 | 8.55 | 8.36 | 8.39 | 8.39 | -0.07 (-0.83%) | 6,125,197 |
| 16 Sep 2019 | CNY | 8.38 | 8.61 | 8.25 | 8.46 | 8.46 | +0.11 (+1.32%) | 10,905,423 |
| 12 Sep 2019 | CNY | 8.03 | 8.38 | 8.03 | 8.35 | 8.35 | +0.29 (+3.60%) | 13,684,805 |
| 11 Sep 2019 | CNY | 8.07 | 8.12 | 7.98 | 8.06 | 8.06 | 0.0 (0.0%) | 7,079,225 |
| 10 Sep 2019 | CNY | 8.19 | 8.19 | 7.95 | 8.06 | 8.06 | -0.09 (-1.10%) | 10,263,408 |
| 9 Sep 2019 | CNY | 8.24 | 8.24 | 8.06 | 8.15 | 8.15 | +0.1 (+1.24%) | 12,407,905 |
| 6 Sep 2019 | CNY | 8.04 | 8.18 | 8.01 | 8.05 | 8.05 | +0.01 (+0.12%) | 11,071,685 |
| 5 Sep 2019 | CNY | 8.05 | 8.23 | 8.02 | 8.04 | 8.04 | -0.01 (-0.12%) | 14,891,966 |
| 4 Sep 2019 | CNY | 7.94 | 8.05 | 7.85 | 8.05 | 8.05 | +0.09 (+1.13%) | 12,872,687 |
