| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.81 | 8.81 | 8.55 | 8.58 | 8.58 | -0.25 (-2.83%) | 15,141,452 |
| 14 Oct 2019 | CNY | 8.73 | 8.87 | 8.7 | 8.83 | 8.83 | +0.21 (+2.44%) | 16,223,941 |
| 11 Oct 2019 | CNY | 8.66 | 8.72 | 8.51 | 8.62 | 8.62 | 0.0 (0.0%) | 11,982,673 |
| 10 Oct 2019 | CNY | 8.56 | 8.69 | 8.51 | 8.62 | 8.62 | +0.09 (+1.06%) | 11,553,723 |
| 9 Oct 2019 | CNY | 8.44 | 8.53 | 8.25 | 8.53 | 8.53 | +0.1 (+1.19%) | 7,688,194 |
| 8 Oct 2019 | CNY | 8.44 | 8.61 | 8.43 | 8.43 | 8.43 | -0.02 (-0.24%) | 8,300,799 |
| 30 Sep 2019 | CNY | 8.63 | 8.72 | 8.45 | 8.45 | 8.45 | -0.2 (-2.31%) | 12,554,990 |
| 27 Sep 2019 | CNY | 8.62 | 8.78 | 8.61 | 8.65 | 8.65 | +0.03 (+0.35%) | 14,002,882 |
| 26 Sep 2019 | CNY | 9.36 | 9.38 | 8.61 | 8.62 | 8.62 | -0.68 (-7.31%) | 39,638,406 |
| 25 Sep 2019 | CNY | 9.3 | 9.4 | 9.1 | 9.3 | 9.3 | +0.01 (+0.11%) | 34,292,309 |
| 24 Sep 2019 | CNY | 9.05 | 9.39 | 9.02 | 9.29 | 9.29 | +0.28 (+3.11%) | 40,721,331 |
| 23 Sep 2019 | CNY | 9.05 | 9.05 | 8.9 | 9.01 | 9.01 | -0.12 (-1.31%) | 17,273,003 |
| 20 Sep 2019 | CNY | 9.25 | 9.29 | 9.1 | 9.13 | 9.13 | -0.13 (-1.40%) | 20,908,691 |
| 19 Sep 2019 | CNY | 9.06 | 9.27 | 8.93 | 9.26 | 9.26 | +0.23 (+2.55%) | 23,533,459 |
| 18 Sep 2019 | CNY | 9.06 | 9.13 | 8.98 | 9.03 | 9.03 | 0.0 (0.0%) | 17,028,174 |
| 17 Sep 2019 | CNY | 9.31 | 9.33 | 8.96 | 9.03 | 9.03 | -0.36 (-3.83%) | 27,451,005 |
| 16 Sep 2019 | CNY | 9.17 | 9.47 | 9.17 | 9.39 | 9.39 | +0.23 (+2.51%) | 38,174,733 |
| 12 Sep 2019 | CNY | 9.12 | 9.23 | 9.09 | 9.16 | 9.16 | +0.05 (+0.55%) | 18,119,305 |
| 11 Sep 2019 | CNY | 9.23 | 9.32 | 9.08 | 9.11 | 9.11 | -0.1 (-1.09%) | 23,588,315 |
| 10 Sep 2019 | CNY | 9.42 | 9.42 | 9.13 | 9.21 | 9.21 | -0.21 (-2.23%) | 35,634,561 |
| 9 Sep 2019 | CNY | 9.15 | 9.44 | 9.05 | 9.42 | 9.42 | +0.34 (+3.74%) | 45,255,854 |
| 6 Sep 2019 | CNY | 9.06 | 9.15 | 8.9 | 9.08 | 9.08 | +0.08 (+0.89%) | 29,808,163 |
| 5 Sep 2019 | CNY | 8.93 | 9.21 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 42,199,107 |
| 4 Sep 2019 | CNY | 8.83 | 8.96 | 8.75 | 8.9 | 8.9 | -0.01 (-0.11%) | 27,870,309 |
| 3 Sep 2019 | CNY | 8.69 | 8.94 | 8.62 | 8.91 | 8.91 | +0.21 (+2.41%) | 36,177,074 |
| 2 Sep 2019 | CNY | 8.45 | 8.77 | 8.38 | 8.7 | 8.7 | +0.27 (+3.20%) | 25,507,774 |
| 30 Aug 2019 | CNY | 8.65 | 8.81 | 8.38 | 8.43 | 8.43 | -0.12 (-1.40%) | 29,691,678 |
| 29 Aug 2019 | CNY | 8.48 | 8.72 | 8.43 | 8.55 | 8.55 | +0.11 (+1.30%) | 25,969,969 |
| 28 Aug 2019 | CNY | 8.43 | 8.52 | 8.4 | 8.44 | 8.44 | -0.03 (-0.35%) | 13,322,393 |
| 27 Aug 2019 | CNY | 8.29 | 8.53 | 8.27 | 8.47 | 8.47 | +0.25 (+3.04%) | 20,345,409 |
