| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.61 | 9.7 | 9.6 | 9.62 | 9.62 | 0.0 (0.0%) | 5,677,919 |
| 22 Oct 2019 | CNY | 9.66 | 9.67 | 9.55 | 9.62 | 9.62 | -0.04 (-0.41%) | 5,845,713 |
| 21 Oct 2019 | CNY | 9.55 | 9.7 | 9.52 | 9.66 | 9.66 | +0.12 (+1.26%) | 7,658,768 |
| 18 Oct 2019 | CNY | 9.63 | 9.65 | 9.52 | 9.54 | 9.54 | -0.04 (-0.42%) | 6,433,266 |
| 17 Oct 2019 | CNY | 9.6 | 9.67 | 9.58 | 9.58 | 9.58 | -0.02 (-0.21%) | 5,154,577 |
| 16 Oct 2019 | CNY | 9.76 | 9.78 | 9.59 | 9.6 | 9.6 | -0.14 (-1.44%) | 10,161,439 |
| 15 Oct 2019 | CNY | 9.83 | 9.88 | 9.72 | 9.74 | 9.74 | -0.11 (-1.12%) | 7,945,442 |
| 14 Oct 2019 | CNY | 9.8 | 9.9 | 9.75 | 9.85 | 9.85 | +0.05 (+0.51%) | 11,381,341 |
| 11 Oct 2019 | CNY | 9.84 | 9.84 | 9.74 | 9.8 | 9.8 | -0.05 (-0.51%) | 6,823,183 |
| 10 Oct 2019 | CNY | 9.76 | 9.9 | 9.72 | 9.85 | 9.85 | +0.09 (+0.92%) | 8,290,264 |
| 9 Oct 2019 | CNY | 9.74 | 9.77 | 9.65 | 9.76 | 9.76 | -0.02 (-0.20%) | 5,871,794 |
| 8 Oct 2019 | CNY | 9.7 | 9.81 | 9.69 | 9.78 | 9.78 | +0.09 (+0.93%) | 8,661,558 |
| 30 Sep 2019 | CNY | 9.74 | 9.79 | 9.65 | 9.69 | 9.69 | -0.05 (-0.51%) | 7,127,287 |
| 27 Sep 2019 | CNY | 9.69 | 9.82 | 9.65 | 9.74 | 9.74 | +0.04 (+0.41%) | 8,550,207 |
| 26 Sep 2019 | CNY | 9.71 | 9.76 | 9.54 | 9.7 | 9.7 | +0.01 (+0.10%) | 12,132,673 |
| 25 Sep 2019 | CNY | 9.84 | 9.88 | 9.68 | 9.69 | 9.69 | -0.19 (-1.92%) | 11,810,200 |
| 24 Sep 2019 | CNY | 9.95 | 9.95 | 9.84 | 9.88 | 9.88 | -0.04 (-0.40%) | 9,944,993 |
| 23 Sep 2019 | CNY | 10.03 | 10.09 | 9.86 | 9.92 | 9.92 | -0.11 (-1.10%) | 14,219,739 |
| 20 Sep 2019 | CNY | 10.05 | 10.07 | 9.99 | 10.03 | 10.03 | -0.02 (-0.20%) | 10,779,199 |
| 19 Sep 2019 | CNY | 10.03 | 10.05 | 9.95 | 10.05 | 10.05 | +0.05 (+0.50%) | 8,902,775 |
| 18 Sep 2019 | CNY | 10.07 | 10.09 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 12,289,413 |
| 17 Sep 2019 | CNY | 10.2 | 10.31 | 10.03 | 10.06 | 10.06 | -0.2 (-1.95%) | 16,328,770 |
| 16 Sep 2019 | CNY | 10.27 | 10.28 | 10.15 | 10.26 | 10.26 | -0.06 (-0.58%) | 15,824,911 |
| 12 Sep 2019 | CNY | 10.43 | 10.43 | 10.26 | 10.32 | 10.32 | -0.06 (-0.58%) | 16,560,145 |
| 11 Sep 2019 | CNY | 10.48 | 10.54 | 10.38 | 10.38 | 10.38 | -0.16 (-1.52%) | 23,452,083 |
| 10 Sep 2019 | CNY | 10.25 | 10.63 | 10.21 | 10.54 | 10.54 | +0.34 (+3.33%) | 56,711,576 |
| 9 Sep 2019 | CNY | 10.12 | 10.25 | 10.11 | 10.2 | 10.2 | +0.13 (+1.29%) | 23,247,067 |
| 6 Sep 2019 | CNY | 10.16 | 10.16 | 10.03 | 10.07 | 10.07 | -0.07 (-0.69%) | 15,368,260 |
| 5 Sep 2019 | CNY | 10.17 | 10.23 | 10.12 | 10.14 | 10.14 | +0.01 (+0.10%) | 23,399,181 |
| 4 Sep 2019 | CNY | 10.08 | 10.14 | 10.02 | 10.13 | 10.13 | +0.02 (+0.20%) | 13,232,783 |
