| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.3929 | 8.3929 | 8.2357 | 8.2429 | 8.2429 | -0.178 (-2.12%) | 39,664,868 |
| 14 Oct 2019 | CNY | 8.4143 | 8.5071 | 8.3286 | 8.4214 | 8.4214 | +0.143 (+1.72%) | 59,711,169 |
| 11 Oct 2019 | CNY | 8.4214 | 8.4429 | 8.2 | 8.2786 | 8.2786 | -0.121 (-1.45%) | 46,789,412 |
| 10 Oct 2019 | CNY | 8.4143 | 8.4429 | 8.3286 | 8.4 | 8.4 | 0.0 (0.0%) | 45,980,114 |
| 9 Oct 2019 | CNY | 8.2857 | 8.4643 | 8.1286 | 8.4 | 8.4 | +0.05 (+0.60%) | 40,397,701 |
| 8 Oct 2019 | CNY | 8.2571 | 8.5357 | 8.2571 | 8.35 | 8.35 | +0.05 (+0.60%) | 45,563,869 |
| 30 Sep 2019 | CNY | 8.3571 | 8.5 | 8.2929 | 8.3 | 8.3 | -0.057 (-0.68%) | 41,410,094 |
| 27 Sep 2019 | CNY | 8.3143 | 8.4857 | 8.2214 | 8.3571 | 8.3571 | +0.079 (+0.95%) | 48,335,393 |
| 26 Sep 2019 | CNY | 8.7 | 8.75 | 8.2357 | 8.2786 | 8.2786 | -0.407 (-4.69%) | 90,956,901 |
| 25 Sep 2019 | CNY | 8.8143 | 8.8571 | 8.6714 | 8.6857 | 8.6857 | -0.221 (-2.49%) | 66,136,469 |
| 24 Sep 2019 | CNY | 8.8143 | 9.0214 | 8.65 | 8.9071 | 8.9071 | +0.057 (+0.65%) | 106,377,731 |
| 23 Sep 2019 | CNY | 9.2 | 9.2071 | 8.7214 | 8.85 | 8.85 | -0.407 (-4.40%) | 123,614,652 |
| 20 Sep 2019 | CNY | 9.2857 | 9.4643 | 9.1643 | 9.2571 | 9.2571 | -0.079 (-0.84%) | 130,082,964 |
| 19 Sep 2019 | CNY | 8.8786 | 9.4786 | 8.8786 | 9.3357 | 9.3357 | +0.45 (+5.06%) | 227,132,092 |
| 18 Sep 2019 | CNY | 8.7857 | 9.0357 | 8.65 | 8.8857 | 8.8857 | +0.136 (+1.55%) | 129,194,636 |
| 17 Sep 2019 | CNY | 8.9429 | 9.0357 | 8.7 | 8.75 | 8.75 | -0.3 (-3.31%) | 126,602,707 |
| 16 Sep 2019 | CNY | 8.6643 | 9.25 | 8.5786 | 9.05 | 9.05 | +0.443 (+5.15%) | 174,829,761 |
| 12 Sep 2019 | CNY | 8.6 | 8.7 | 8.4714 | 8.6071 | 8.6071 | +0.1 (+1.18%) | 84,423,455 |
| 11 Sep 2019 | CNY | 8.6571 | 8.7571 | 8.4571 | 8.5071 | 8.5071 | -0.179 (-2.06%) | 98,840,945 |
| 10 Sep 2019 | CNY | 8.6571 | 8.7643 | 8.5214 | 8.6857 | 8.6857 | +0.029 (+0.33%) | 111,195,219 |
| 9 Sep 2019 | CNY | 8.7714 | 8.8071 | 8.5929 | 8.6571 | 8.6571 | +0.064 (+0.75%) | 132,574,619 |
| 6 Sep 2019 | CNY | 8.4286 | 8.8429 | 8.3 | 8.5929 | 8.5929 | +0.136 (+1.61%) | 174,984,317 |
| 5 Sep 2019 | CNY | 8.3429 | 8.9071 | 8.15 | 8.4571 | 8.4571 | +0.286 (+3.50%) | 302,286,859 |
| 4 Sep 2019 | CNY | 7.4357 | 8.1714 | 7.4286 | 8.1714 | 8.1714 | +0.743 (+10.00%) | 209,382,012 |
| 3 Sep 2019 | CNY | 7.4786 | 7.4929 | 7.4 | 7.4286 | 7.4286 | -0.021 (-0.29%) | 42,656,992 |
| 2 Sep 2019 | CNY | 7.2857 | 7.4643 | 7.2857 | 7.45 | 7.45 | +0.121 (+1.66%) | 43,723,348 |
| 30 Aug 2019 | CNY | 7.4929 | 7.5643 | 7.2857 | 7.3286 | 7.3286 | -0.093 (-1.25%) | 52,688,752 |
| 29 Aug 2019 | CNY | 7.4429 | 7.4929 | 7.4 | 7.4214 | 7.4214 | -0.036 (-0.48%) | 33,679,241 |
| 28 Aug 2019 | CNY | 7.5143 | 7.5429 | 7.4357 | 7.4571 | 7.4571 | -0.036 (-0.48%) | 28,532,184 |
| 27 Aug 2019 | CNY | 7.45 | 7.5429 | 7.4143 | 7.4929 | 7.4929 | +0.114 (+1.55%) | 42,589,967 |
