| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 8.97 | 9.03 | 8.88 | 8.97 | 8.97 | -0.03 (-0.33%) | 3,562,556 |
| 21 Oct 2019 | CNY | 8.78 | 9.01 | 8.74 | 9 | 9 | +0.21 (+2.39%) | 5,047,838 |
| 18 Oct 2019 | CNY | 8.96 | 8.99 | 8.75 | 8.79 | 8.79 | -0.14 (-1.57%) | 3,765,685 |
| 17 Oct 2019 | CNY | 9.02 | 9.04 | 8.88 | 8.93 | 8.93 | -0.05 (-0.56%) | 2,823,914 |
| 16 Oct 2019 | CNY | 9.04 | 9.14 | 8.97 | 8.98 | 8.98 | -0.02 (-0.22%) | 4,083,477 |
| 15 Oct 2019 | CNY | 9.24 | 9.24 | 8.98 | 9 | 9 | -0.24 (-2.60%) | 5,939,826 |
| 14 Oct 2019 | CNY | 9.16 | 9.28 | 9.11 | 9.24 | 9.24 | +0.09 (+0.98%) | 4,435,387 |
| 11 Oct 2019 | CNY | 8.89 | 9.17 | 8.88 | 9.15 | 9.15 | +0.26 (+2.92%) | 4,306,052 |
| 10 Oct 2019 | CNY | 8.82 | 8.94 | 8.8 | 8.89 | 8.89 | +0.06 (+0.68%) | 3,368,843 |
| 9 Oct 2019 | CNY | 8.76 | 8.87 | 8.76 | 8.83 | 8.83 | +0.02 (+0.23%) | 2,204,718 |
| 8 Oct 2019 | CNY | 8.78 | 8.9 | 8.74 | 8.81 | 8.81 | +0.03 (+0.34%) | 2,544,435 |
| 30 Sep 2019 | CNY | 9 | 9 | 8.78 | 8.78 | 8.78 | -0.16 (-1.79%) | 2,372,278 |
| 27 Sep 2019 | CNY | 9.02 | 9.1 | 8.93 | 8.94 | 8.94 | -0.08 (-0.89%) | 3,197,996 |
| 26 Sep 2019 | CNY | 9.03 | 9.14 | 9.01 | 9.02 | 9.02 | 0.0 (0.0%) | 4,033,040 |
| 25 Sep 2019 | CNY | 9.08 | 9.13 | 8.95 | 9.02 | 9.02 | -0.05 (-0.55%) | 3,409,344 |
| 24 Sep 2019 | CNY | 8.97 | 9.13 | 8.95 | 9.07 | 9.07 | +0.11 (+1.23%) | 3,905,905 |
| 23 Sep 2019 | CNY | 9.09 | 9.13 | 8.87 | 8.96 | 8.96 | -0.19 (-2.08%) | 4,510,011 |
| 20 Sep 2019 | CNY | 9.21 | 9.24 | 9.13 | 9.15 | 9.15 | -0.03 (-0.33%) | 2,704,060 |
| 19 Sep 2019 | CNY | 9.22 | 9.24 | 9.13 | 9.18 | 9.18 | 0.0 (0.0%) | 3,134,925 |
| 18 Sep 2019 | CNY | 9.02 | 9.26 | 9.02 | 9.18 | 9.18 | +0.17 (+1.89%) | 6,012,961 |
| 17 Sep 2019 | CNY | 9.17 | 9.17 | 8.98 | 9.01 | 9.01 | -0.12 (-1.31%) | 4,854,494 |
| 16 Sep 2019 | CNY | 9.19 | 9.2 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 3,549,390 |
| 12 Sep 2019 | CNY | 9.17 | 9.19 | 9.09 | 9.16 | 9.16 | -0.01 (-0.11%) | 2,815,098 |
| 11 Sep 2019 | CNY | 9.17 | 9.23 | 9.11 | 9.17 | 9.17 | +0.03 (+0.33%) | 3,799,587 |
| 10 Sep 2019 | CNY | 9.17 | 9.17 | 9.09 | 9.14 | 9.14 | -0.03 (-0.33%) | 2,499,200 |
| 9 Sep 2019 | CNY | 9.18 | 9.22 | 9.06 | 9.17 | 9.17 | +0.06 (+0.66%) | 2,908,691 |
| 6 Sep 2019 | CNY | 9.11 | 9.17 | 9.05 | 9.11 | 9.11 | +0.02 (+0.22%) | 2,530,790 |
| 5 Sep 2019 | CNY | 8.99 | 9.18 | 8.99 | 9.09 | 9.09 | +0.12 (+1.34%) | 5,456,860 |
| 4 Sep 2019 | CNY | 8.88 | 8.99 | 8.85 | 8.97 | 8.97 | +0.07 (+0.79%) | 3,314,254 |
| 3 Sep 2019 | CNY | 8.9 | 8.97 | 8.88 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,732,654 |
