| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 8.34 | 8.43 | 8.28 | 8.4 | 8.4 | +0.04 (+0.48%) | 5,636,528 |
| 16 Oct 2019 | CNY | 8.33 | 8.44 | 8.27 | 8.36 | 8.36 | -0.04 (-0.48%) | 7,306,624 |
| 15 Oct 2019 | CNY | 8.64 | 8.72 | 8.32 | 8.4 | 8.4 | -0.27 (-3.11%) | 9,787,337 |
| 14 Oct 2019 | CNY | 8.54 | 8.72 | 8.52 | 8.67 | 8.67 | -0.03 (-0.34%) | 9,012,970 |
| 11 Oct 2019 | CNY | 8.55 | 8.75 | 8.5 | 8.7 | 8.7 | +0.04 (+0.46%) | 9,283,159 |
| 10 Oct 2019 | CNY | 8.66 | 8.72 | 8.56 | 8.66 | 8.66 | 0.0 (0.0%) | 8,205,224 |
| 9 Oct 2019 | CNY | 8.55 | 8.76 | 8.53 | 8.66 | 8.66 | +0.18 (+2.12%) | 10,468,172 |
| 8 Oct 2019 | CNY | 8.42 | 8.52 | 8.36 | 8.48 | 8.48 | +0.05 (+0.59%) | 6,547,612 |
| 30 Sep 2019 | CNY | 8.33 | 8.45 | 8.3 | 8.43 | 8.43 | +0.12 (+1.44%) | 8,620,918 |
| 27 Sep 2019 | CNY | 8.28 | 8.45 | 8.25 | 8.31 | 8.31 | -0.08 (-0.95%) | 10,068,396 |
| 26 Sep 2019 | CNY | 8.75 | 8.81 | 8.3 | 8.39 | 8.39 | -0.5 (-5.62%) | 19,027,537 |
| 25 Sep 2019 | CNY | 9.18 | 9.2 | 8.74 | 8.89 | 8.89 | -0.27 (-2.95%) | 18,444,037 |
| 24 Sep 2019 | CNY | 9.32 | 9.33 | 9.02 | 9.16 | 9.16 | -0.13 (-1.40%) | 19,474,905 |
| 23 Sep 2019 | CNY | 9.87 | 9.94 | 9.21 | 9.29 | 9.29 | -0.55 (-5.59%) | 29,285,933 |
| 20 Sep 2019 | CNY | 9.75 | 9.97 | 9.75 | 9.84 | 9.84 | +0.02 (+0.20%) | 23,007,284 |
| 19 Sep 2019 | CNY | 9.75 | 9.94 | 9.6 | 9.82 | 9.82 | -0.22 (-2.19%) | 26,349,003 |
| 18 Sep 2019 | CNY | 9.85 | 10.28 | 9.82 | 10.04 | 10.04 | +0.08 (+0.80%) | 28,844,589 |
| 17 Sep 2019 | CNY | 10 | 10.5 | 9.83 | 9.96 | 9.96 | -0.24 (-2.35%) | 37,975,437 |
| 16 Sep 2019 | CNY | 9.49 | 10.36 | 9.43 | 10.2 | 10.2 | +0.71 (+7.48%) | 38,567,491 |
| 12 Sep 2019 | CNY | 9.39 | 9.66 | 9.35 | 9.49 | 9.49 | -0.04 (-0.42%) | 22,189,778 |
| 11 Sep 2019 | CNY | 9.19 | 9.6 | 9.18 | 9.53 | 9.53 | +0.29 (+3.14%) | 28,383,200 |
| 10 Sep 2019 | CNY | 9.19 | 9.25 | 9.15 | 9.24 | 9.24 | -0.04 (-0.43%) | 13,900,318 |
| 9 Sep 2019 | CNY | 9.18 | 9.28 | 9.07 | 9.28 | 9.28 | +0.12 (+1.31%) | 15,442,931 |
| 6 Sep 2019 | CNY | 9.17 | 9.32 | 9.12 | 9.16 | 9.16 | -0.23 (-2.45%) | 20,226,564 |
| 5 Sep 2019 | CNY | 9.13 | 9.4 | 8.98 | 9.39 | 9.39 | +0.21 (+2.29%) | 28,587,957 |
| 4 Sep 2019 | CNY | 9.06 | 9.35 | 9.03 | 9.18 | 9.18 | +0.21 (+2.34%) | 26,205,863 |
| 3 Sep 2019 | CNY | 8.95 | 8.99 | 8.91 | 8.97 | 8.97 | +0.02 (+0.22%) | 9,241,552 |
| 2 Sep 2019 | CNY | 8.93 | 8.98 | 8.87 | 8.95 | 8.95 | -0.06 (-0.67%) | 11,126,756 |
| 30 Aug 2019 | CNY | 8.92 | 9.14 | 8.9 | 9.01 | 9.01 | -0.14 (-1.53%) | 14,556,295 |
| 29 Aug 2019 | CNY | 8.93 | 9.15 | 8.9 | 9.15 | 9.15 | +0.16 (+1.78%) | 18,462,711 |
