| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 8.84 | 8.85 | 8.66 | 8.76 | 8.76 | -0.09 (-1.02%) | 26,632,742 |
| 21 Oct 2019 | CNY | 8.79 | 8.95 | 8.61 | 8.85 | 8.85 | +0.07 (+0.80%) | 26,580,376 |
| 18 Oct 2019 | CNY | 9.02 | 9.08 | 8.75 | 8.78 | 8.78 | -0.26 (-2.88%) | 37,937,800 |
| 17 Oct 2019 | CNY | 9 | 9.13 | 8.93 | 9.04 | 9.04 | 0.0 (0.0%) | 30,109,406 |
| 16 Oct 2019 | CNY | 8.94 | 9.27 | 8.93 | 9.04 | 9.04 | +0.14 (+1.57%) | 60,747,070 |
| 15 Oct 2019 | CNY | 9.01 | 9.05 | 8.87 | 8.9 | 8.9 | -0.14 (-1.55%) | 26,095,710 |
| 14 Oct 2019 | CNY | 8.88 | 9.2 | 8.79 | 9.04 | 9.04 | +0.25 (+2.84%) | 59,353,546 |
| 11 Oct 2019 | CNY | 8.72 | 8.86 | 8.61 | 8.79 | 8.79 | +0.07 (+0.80%) | 32,823,004 |
| 10 Oct 2019 | CNY | 8.68 | 8.72 | 8.63 | 8.72 | 8.72 | +0.04 (+0.46%) | 16,342,627 |
| 9 Oct 2019 | CNY | 8.61 | 8.74 | 8.53 | 8.68 | 8.68 | +0.02 (+0.23%) | 16,639,716 |
| 8 Oct 2019 | CNY | 8.62 | 8.77 | 8.62 | 8.66 | 8.66 | +0.06 (+0.70%) | 20,775,845 |
| 30 Sep 2019 | CNY | 8.7 | 8.74 | 8.6 | 8.6 | 8.6 | -0.09 (-1.04%) | 16,615,600 |
| 27 Sep 2019 | CNY | 8.69 | 8.73 | 8.61 | 8.69 | 8.69 | -0.01 (-0.11%) | 19,042,104 |
| 26 Sep 2019 | CNY | 8.82 | 8.9 | 8.67 | 8.7 | 8.7 | -0.1 (-1.14%) | 30,455,901 |
| 25 Sep 2019 | CNY | 8.96 | 8.97 | 8.78 | 8.8 | 8.8 | -0.2 (-2.22%) | 37,550,783 |
| 24 Sep 2019 | CNY | 9.03 | 9.07 | 8.96 | 9 | 9 | -0.04 (-0.44%) | 21,661,029 |
| 23 Sep 2019 | CNY | 9.08 | 9.09 | 8.98 | 9.04 | 9.04 | -0.11 (-1.20%) | 30,165,455 |
| 20 Sep 2019 | CNY | 9.11 | 9.23 | 9.07 | 9.15 | 9.15 | +0.01 (+0.11%) | 32,586,478 |
| 19 Sep 2019 | CNY | 9.01 | 9.16 | 8.96 | 9.14 | 9.14 | +0.17 (+1.90%) | 33,968,208 |
| 18 Sep 2019 | CNY | 9.07 | 9.09 | 8.96 | 8.97 | 8.97 | -0.05 (-0.55%) | 29,227,479 |
| 17 Sep 2019 | CNY | 9.2 | 9.27 | 9 | 9.02 | 9.02 | -0.27 (-2.91%) | 49,103,348 |
| 16 Sep 2019 | CNY | 9.44 | 9.44 | 9.26 | 9.29 | 9.29 | -0.13 (-1.38%) | 53,736,533 |
| 12 Sep 2019 | CNY | 9.18 | 9.47 | 9.15 | 9.42 | 9.42 | +0.26 (+2.84%) | 91,110,390 |
| 11 Sep 2019 | CNY | 9.29 | 9.34 | 9.13 | 9.16 | 9.16 | -0.04 (-0.43%) | 45,373,331 |
| 10 Sep 2019 | CNY | 9.18 | 9.22 | 9.05 | 9.2 | 9.2 | +0.03 (+0.33%) | 46,570,896 |
| 9 Sep 2019 | CNY | 9.28 | 9.34 | 9.09 | 9.17 | 9.17 | +0.02 (+0.22%) | 63,480,020 |
| 6 Sep 2019 | CNY | 9.1 | 9.15 | 8.95 | 9.15 | 9.15 | +0.05 (+0.55%) | 68,314,191 |
| 5 Sep 2019 | CNY | 8.81 | 9.55 | 8.81 | 9.1 | 9.1 | +0.35 (+4%) | 130,445,308 |
| 4 Sep 2019 | CNY | 8.56 | 8.79 | 8.51 | 8.75 | 8.75 | +0.18 (+2.10%) | 57,801,400 |
| 3 Sep 2019 | CNY | 8.55 | 8.64 | 8.52 | 8.57 | 8.57 | -0.01 (-0.12%) | 27,956,618 |
