| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | CNY | 9.17 | 9.42 | 9.14 | 9.27 | 9.27 | +0.07 (+0.76%) | 12,342,774 |
| 23 Sep 2019 | CNY | 9.39 | 9.4 | 9.1 | 9.2 | 9.2 | -0.28 (-2.95%) | 16,896,515 |
| 20 Sep 2019 | CNY | 9.41 | 9.62 | 9.38 | 9.48 | 9.48 | +0.12 (+1.28%) | 19,161,317 |
| 19 Sep 2019 | CNY | 9.31 | 9.37 | 9.25 | 9.36 | 9.36 | +0.06 (+0.65%) | 10,652,348 |
| 18 Sep 2019 | CNY | 9.28 | 9.32 | 9.21 | 9.3 | 9.3 | +0.06 (+0.65%) | 9,087,113 |
| 17 Sep 2019 | CNY | 9.37 | 9.39 | 9.18 | 9.24 | 9.24 | -0.18 (-1.91%) | 13,931,351 |
| 16 Sep 2019 | CNY | 9.5 | 9.53 | 9.33 | 9.42 | 9.42 | -0.08 (-0.84%) | 14,644,276 |
| 12 Sep 2019 | CNY | 9.39 | 9.57 | 9.36 | 9.5 | 9.5 | +0.13 (+1.39%) | 17,624,675 |
| 11 Sep 2019 | CNY | 9.48 | 9.48 | 9.29 | 9.37 | 9.37 | -0.05 (-0.53%) | 14,222,257 |
| 10 Sep 2019 | CNY | 9.39 | 9.48 | 9.29 | 9.42 | 9.42 | +0.02 (+0.21%) | 18,559,472 |
| 9 Sep 2019 | CNY | 9.48 | 9.51 | 9.34 | 9.4 | 9.4 | +0.01 (+0.11%) | 22,511,159 |
| 6 Sep 2019 | CNY | 9.45 | 9.53 | 9.26 | 9.39 | 9.39 | -0.04 (-0.42%) | 18,151,220 |
| 5 Sep 2019 | CNY | 9.92 | 9.98 | 9.42 | 9.43 | 9.43 | -0.2 (-2.08%) | 44,090,841 |
| 4 Sep 2019 | CNY | 9.5 | 9.65 | 9.38 | 9.63 | 9.63 | +0.31 (+3.33%) | 37,796,163 |
| 3 Sep 2019 | CNY | 9.19 | 9.47 | 9.1 | 9.32 | 9.32 | +0.16 (+1.75%) | 24,988,469 |
| 2 Sep 2019 | CNY | 8.78 | 9.19 | 8.78 | 9.16 | 9.16 | +0.37 (+4.21%) | 22,928,750 |
| 30 Aug 2019 | CNY | 9.04 | 9.07 | 8.76 | 8.79 | 8.79 | -0.18 (-2.01%) | 11,451,358 |
| 29 Aug 2019 | CNY | 9.04 | 9.1 | 8.97 | 8.97 | 8.97 | -0.06 (-0.66%) | 9,926,582 |
| 28 Aug 2019 | CNY | 9.07 | 9.11 | 8.98 | 9.03 | 9.03 | -0.07 (-0.77%) | 13,258,079 |
| 27 Aug 2019 | CNY | 9.07 | 9.19 | 9.04 | 9.1 | 9.1 | +0.04 (+0.44%) | 15,744,523 |
| 26 Aug 2019 | CNY | 8.87 | 9.12 | 8.86 | 9.06 | 9.06 | -0.01 (-0.11%) | 16,008,465 |
| 23 Aug 2019 | CNY | 9.1 | 9.19 | 9.03 | 9.07 | 9.07 | +0.03 (+0.33%) | 14,601,443 |
| 22 Aug 2019 | CNY | 9.09 | 9.17 | 9.01 | 9.04 | 9.04 | -0.03 (-0.33%) | 20,305,338 |
| 21 Aug 2019 | CNY | 9.1 | 9.35 | 8.98 | 9.07 | 9.07 | +0.04 (+0.44%) | 31,593,322 |
| 20 Aug 2019 | CNY | 8.9 | 9.1 | 8.88 | 9.03 | 9.03 | +0.17 (+1.92%) | 23,497,768 |
| 19 Aug 2019 | CNY | 8.75 | 8.94 | 8.65 | 8.86 | 8.86 | +0.16 (+1.84%) | 24,272,973 |
| 16 Aug 2019 | CNY | 8.52 | 8.76 | 8.46 | 8.7 | 8.7 | +0.26 (+3.08%) | 25,576,285 |
| 15 Aug 2019 | CNY | 8.19 | 8.48 | 8.1 | 8.44 | 8.44 | +0.07 (+0.84%) | 19,242,795 |
| 14 Aug 2019 | CNY | 8.42 | 8.43 | 8.25 | 8.37 | 8.37 | +0.03 (+0.36%) | 13,912,130 |
| 13 Aug 2019 | CNY | 8.13 | 8.35 | 8.11 | 8.34 | 8.34 | +0.15 (+1.83%) | 10,635,603 |
