| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 8.65 | 8.88 | 8.63 | 8.8 | 8.8 | +0.08 (+0.92%) | 20,544,098 |
| 29 Oct 2019 | CNY | 8.8 | 8.9 | 8.68 | 8.72 | 8.72 | -0.11 (-1.25%) | 25,147,128 |
| 28 Oct 2019 | CNY | 8.71 | 8.89 | 8.5 | 8.83 | 8.83 | +0.15 (+1.73%) | 48,941,782 |
| 25 Oct 2019 | CNY | 8.55 | 8.72 | 8.33 | 8.68 | 8.68 | +0.09 (+1.05%) | 36,845,094 |
| 24 Oct 2019 | CNY | 8.41 | 8.78 | 8.35 | 8.59 | 8.59 | +0.18 (+2.14%) | 52,179,519 |
| 23 Oct 2019 | CNY | 8.46 | 8.53 | 8.32 | 8.41 | 8.41 | -0.04 (-0.47%) | 22,728,124 |
| 22 Oct 2019 | CNY | 8.25 | 8.58 | 8.22 | 8.45 | 8.45 | +0.18 (+2.18%) | 43,539,706 |
| 21 Oct 2019 | CNY | 8.21 | 8.38 | 8.12 | 8.27 | 8.27 | +0.06 (+0.73%) | 36,937,856 |
| 18 Oct 2019 | CNY | 8.41 | 8.49 | 8.06 | 8.21 | 8.21 | -0.16 (-1.91%) | 50,673,982 |
| 17 Oct 2019 | CNY | 8.45 | 8.48 | 8.29 | 8.37 | 8.37 | -0.13 (-1.53%) | 33,900,954 |
| 16 Oct 2019 | CNY | 8.56 | 8.79 | 8.26 | 8.5 | 8.5 | -0.06 (-0.70%) | 43,975,831 |
| 15 Oct 2019 | CNY | 8.54 | 8.62 | 8.43 | 8.56 | 8.56 | -0.04 (-0.47%) | 33,821,861 |
| 14 Oct 2019 | CNY | 8.47 | 8.93 | 8.31 | 8.6 | 8.6 | +0.23 (+2.75%) | 83,258,753 |
| 11 Oct 2019 | CNY | 8.27 | 8.48 | 8.23 | 8.37 | 8.37 | +0.04 (+0.48%) | 60,345,027 |
| 10 Oct 2019 | CNY | 8.22 | 8.37 | 8.13 | 8.33 | 8.33 | +0.11 (+1.34%) | 61,364,292 |
| 9 Oct 2019 | CNY | 7.83 | 8.43 | 7.8 | 8.22 | 8.22 | +0.41 (+5.25%) | 100,480,561 |
| 8 Oct 2019 | CNY | 7.37 | 8.08 | 7.33 | 7.81 | 7.81 | +0.42 (+5.68%) | 72,513,461 |
| 30 Sep 2019 | CNY | 7.62 | 7.65 | 7.3 | 7.39 | 7.39 | -0.32 (-4.15%) | 84,796,085 |
| 27 Sep 2019 | CNY | 7.77 | 7.95 | 7.66 | 7.71 | 7.71 | -0.07 (-0.90%) | 37,126,998 |
| 26 Sep 2019 | CNY | 7.42 | 8.13 | 7.41 | 7.78 | 7.78 | +0.38 (+5.14%) | 63,303,581 |
| 25 Sep 2019 | CNY | 7.32 | 7.48 | 7.3 | 7.4 | 7.4 | +0.02 (+0.27%) | 16,299,329 |
| 24 Sep 2019 | CNY | 7.35 | 7.52 | 7.31 | 7.38 | 7.38 | -0.01 (-0.14%) | 19,807,398 |
| 23 Sep 2019 | CNY | 7.19 | 7.4 | 7.16 | 7.39 | 7.39 | +0.21 (+2.92%) | 28,673,346 |
| 20 Sep 2019 | CNY | 7.25 | 7.29 | 7.16 | 7.18 | 7.18 | -0.09 (-1.24%) | 20,255,206 |
| 19 Sep 2019 | CNY | 7.25 | 7.33 | 7.21 | 7.27 | 7.27 | +0.02 (+0.28%) | 14,941,016 |
| 18 Sep 2019 | CNY | 7.26 | 7.31 | 7.23 | 7.25 | 7.25 | -0.01 (-0.14%) | 9,687,173 |
| 17 Sep 2019 | CNY | 7.39 | 7.4 | 7.24 | 7.26 | 7.26 | -0.15 (-2.02%) | 13,961,467 |
| 16 Sep 2019 | CNY | 7.48 | 7.5 | 7.38 | 7.41 | 7.41 | -0.07 (-0.94%) | 13,392,379 |
| 12 Sep 2019 | CNY | 7.51 | 7.56 | 7.4 | 7.48 | 7.48 | -0.04 (-0.53%) | 15,741,656 |
| 11 Sep 2019 | CNY | 7.53 | 7.56 | 7.49 | 7.52 | 7.52 | 0.0 (0.0%) | 7,921,013 |
