| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.22 | 8.3 | 8.21 | 8.27 | 8.27 | +0.03 (+0.36%) | 1,239,416 |
| 14 Oct 2019 | CNY | 8.12 | 8.26 | 8.12 | 8.24 | 8.24 | +0.14 (+1.73%) | 1,559,474 |
| 11 Oct 2019 | CNY | 8.09 | 8.13 | 8.01 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,077,312 |
| 10 Oct 2019 | CNY | 8.02 | 8.07 | 7.98 | 8.06 | 8.06 | +0.04 (+0.50%) | 960,659 |
| 9 Oct 2019 | CNY | 8 | 8.02 | 7.91 | 8.02 | 8.02 | +0.01 (+0.12%) | 1,123,300 |
| 8 Oct 2019 | CNY | 8.01 | 8.14 | 8 | 8.01 | 8.01 | +0.02 (+0.25%) | 1,015,467 |
| 30 Sep 2019 | CNY | 8.08 | 8.15 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 796,000 |
| 27 Sep 2019 | CNY | 7.99 | 8.11 | 7.97 | 8.08 | 8.08 | +0.1 (+1.25%) | 855,811 |
| 26 Sep 2019 | CNY | 8.12 | 8.17 | 7.96 | 7.98 | 7.98 | -0.14 (-1.72%) | 1,513,403 |
| 25 Sep 2019 | CNY | 8.25 | 8.34 | 8.07 | 8.12 | 8.12 | -0.13 (-1.58%) | 1,473,108 |
| 24 Sep 2019 | CNY | 8.26 | 8.33 | 8.2 | 8.25 | 8.25 | +0.02 (+0.24%) | 987,308 |
| 23 Sep 2019 | CNY | 8.35 | 8.35 | 8.17 | 8.23 | 8.23 | -0.09 (-1.08%) | 1,443,769 |
| 20 Sep 2019 | CNY | 8.35 | 8.42 | 8.3 | 8.32 | 8.32 | -0.03 (-0.36%) | 1,289,870 |
| 19 Sep 2019 | CNY | 8.37 | 8.39 | 8.3 | 8.35 | 8.35 | -0.02 (-0.24%) | 1,200,326 |
| 18 Sep 2019 | CNY | 8.35 | 8.38 | 8.3 | 8.37 | 8.37 | +0.04 (+0.48%) | 1,047,187 |
| 17 Sep 2019 | CNY | 8.52 | 8.54 | 8.29 | 8.33 | 8.33 | -0.22 (-2.57%) | 2,065,559 |
| 16 Sep 2019 | CNY | 8.61 | 8.62 | 8.51 | 8.55 | 8.55 | -0.04 (-0.47%) | 2,202,539 |
| 12 Sep 2019 | CNY | 8.57 | 8.66 | 8.49 | 8.59 | 8.59 | +0.02 (+0.23%) | 2,191,524 |
| 11 Sep 2019 | CNY | 8.49 | 8.88 | 8.49 | 8.57 | 8.57 | +0.13 (+1.54%) | 4,534,269 |
| 10 Sep 2019 | CNY | 8.5 | 8.5 | 8.39 | 8.44 | 8.44 | -0.06 (-0.71%) | 1,387,777 |
| 9 Sep 2019 | CNY | 8.38 | 8.51 | 8.35 | 8.5 | 8.5 | +0.19 (+2.29%) | 2,010,601 |
| 6 Sep 2019 | CNY | 8.31 | 8.4 | 8.24 | 8.31 | 8.31 | 0.0 (0.0%) | 1,481,213 |
| 5 Sep 2019 | CNY | 8.25 | 8.39 | 8.21 | 8.31 | 8.31 | +0.09 (+1.09%) | 2,513,910 |
| 4 Sep 2019 | CNY | 8.17 | 8.25 | 8.13 | 8.22 | 8.22 | +0.02 (+0.24%) | 1,804,410 |
| 3 Sep 2019 | CNY | 8.23 | 8.26 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 2,029,234 |
| 2 Sep 2019 | CNY | 8.03 | 8.25 | 8 | 8.23 | 8.23 | +0.2 (+2.49%) | 2,627,348 |
| 30 Aug 2019 | CNY | 8.23 | 8.26 | 7.94 | 8.03 | 8.03 | -0.09 (-1.11%) | 1,831,970 |
| 29 Aug 2019 | CNY | 8.14 | 8.24 | 8.08 | 8.12 | 8.12 | +0.04 (+0.50%) | 1,413,416 |
| 28 Aug 2019 | CNY | 8.06 | 8.12 | 8.03 | 8.08 | 8.08 | 0.0 (0.0%) | 1,043,710 |
| 27 Aug 2019 | CNY | 7.99 | 8.12 | 7.95 | 8.08 | 8.08 | +0.15 (+1.89%) | 1,699,610 |
