| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.19 | 8.19 | 8.01 | 8.01 | 8.01 | -0.18 (-2.20%) | 924,400 |
| 14 Oct 2019 | CNY | 8.21 | 8.26 | 8.11 | 8.19 | 8.19 | +0.01 (+0.12%) | 878,602 |
| 11 Oct 2019 | CNY | 8.2 | 8.27 | 8.15 | 8.18 | 8.18 | -0.04 (-0.49%) | 625,940 |
| 10 Oct 2019 | CNY | 8.05 | 8.24 | 8.05 | 8.22 | 8.22 | +0.08 (+0.98%) | 714,563 |
| 9 Oct 2019 | CNY | 7.98 | 8.14 | 7.86 | 8.14 | 8.14 | +0.15 (+1.88%) | 903,740 |
| 8 Oct 2019 | CNY | 8.06 | 8.13 | 7.9 | 7.99 | 7.99 | -0.04 (-0.50%) | 684,800 |
| 30 Sep 2019 | CNY | 8.03 | 8.18 | 8.01 | 8.03 | 8.03 | -0.07 (-0.86%) | 850,000 |
| 27 Sep 2019 | CNY | 8.07 | 8.15 | 7.91 | 8.1 | 8.1 | +0.09 (+1.12%) | 782,800 |
| 26 Sep 2019 | CNY | 8.19 | 8.24 | 7.95 | 8.01 | 8.01 | -0.18 (-2.20%) | 1,489,624 |
| 25 Sep 2019 | CNY | 8.13 | 8.35 | 8.13 | 8.19 | 8.19 | -0.01 (-0.12%) | 1,721,800 |
| 24 Sep 2019 | CNY | 8.13 | 8.28 | 8.13 | 8.2 | 8.2 | 0.0 (0.0%) | 999,987 |
| 23 Sep 2019 | CNY | 8.17 | 8.24 | 8.08 | 8.2 | 8.2 | +0.04 (+0.49%) | 1,580,108 |
| 20 Sep 2019 | CNY | 8.35 | 8.35 | 8.16 | 8.16 | 8.16 | -0.15 (-1.81%) | 1,615,342 |
| 19 Sep 2019 | CNY | 8.33 | 8.36 | 8.16 | 8.31 | 8.31 | +0.08 (+0.97%) | 1,632,150 |
| 18 Sep 2019 | CNY | 8.25 | 8.45 | 8.22 | 8.23 | 8.23 | -0.05 (-0.60%) | 2,256,561 |
| 17 Sep 2019 | CNY | 8.29 | 8.41 | 8.2 | 8.28 | 8.28 | -0.01 (-0.12%) | 2,513,083 |
| 16 Sep 2019 | CNY | 8.1 | 8.32 | 8.1 | 8.29 | 8.29 | +0.16 (+1.97%) | 1,945,669 |
| 12 Sep 2019 | CNY | 8.15 | 8.17 | 8 | 8.13 | 8.13 | +0.07 (+0.87%) | 1,730,417 |
| 11 Sep 2019 | CNY | 7.85 | 8.13 | 7.85 | 8.06 | 8.06 | +0.13 (+1.64%) | 2,335,552 |
| 10 Sep 2019 | CNY | 7.72 | 8.42 | 7.71 | 7.93 | 7.93 | +0.22 (+2.85%) | 5,259,420 |
| 9 Sep 2019 | CNY | 7.65 | 7.72 | 7.62 | 7.71 | 7.71 | +0.17 (+2.25%) | 1,587,562 |
| 6 Sep 2019 | CNY | 7.56 | 7.59 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 830,247 |
| 5 Sep 2019 | CNY | 7.54 | 7.66 | 7.51 | 7.53 | 7.53 | +0.02 (+0.27%) | 1,239,900 |
| 4 Sep 2019 | CNY | 7.5 | 7.51 | 7.43 | 7.51 | 7.51 | +0.04 (+0.54%) | 846,781 |
| 3 Sep 2019 | CNY | 7.47 | 7.49 | 7.41 | 7.47 | 7.47 | +0.03 (+0.40%) | 619,580 |
| 2 Sep 2019 | CNY | 7.39 | 7.45 | 7.3 | 7.44 | 7.44 | +0.13 (+1.78%) | 1,317,380 |
| 30 Aug 2019 | CNY | 7.38 | 7.45 | 7.27 | 7.31 | 7.31 | -0.06 (-0.81%) | 966,400 |
| 29 Aug 2019 | CNY | 7.33 | 7.38 | 7.28 | 7.37 | 7.37 | +0.01 (+0.14%) | 1,075,877 |
| 28 Aug 2019 | CNY | 7.22 | 7.37 | 7.22 | 7.36 | 7.36 | +0.09 (+1.24%) | 1,089,608 |
| 27 Aug 2019 | CNY | 7.16 | 7.29 | 7.16 | 7.27 | 7.27 | +0.11 (+1.54%) | 1,089,271 |
