| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.84 | 8.84 | 8.63 | 8.67 | 8.67 | -0.16 (-1.81%) | 1,948,174 |
| 14 Oct 2019 | CNY | 8.75 | 8.88 | 8.72 | 8.83 | 8.83 | +0.08 (+0.91%) | 2,708,101 |
| 11 Oct 2019 | CNY | 8.77 | 8.85 | 8.64 | 8.75 | 8.75 | 0.0 (0.0%) | 3,659,600 |
| 10 Oct 2019 | CNY | 8.83 | 8.84 | 8.7 | 8.75 | 8.75 | -0.04 (-0.46%) | 2,446,692 |
| 9 Oct 2019 | CNY | 8.73 | 8.89 | 8.66 | 8.79 | 8.79 | +0.03 (+0.34%) | 1,827,982 |
| 8 Oct 2019 | CNY | 8.9 | 8.9 | 8.71 | 8.76 | 8.76 | -0.02 (-0.23%) | 1,905,103 |
| 30 Sep 2019 | CNY | 8.65 | 8.99 | 8.54 | 8.78 | 8.78 | +0.16 (+1.86%) | 3,689,000 |
| 27 Sep 2019 | CNY | 8.69 | 8.75 | 8.51 | 8.62 | 8.62 | -0.11 (-1.26%) | 3,728,414 |
| 26 Sep 2019 | CNY | 8.73 | 8.8 | 8.63 | 8.73 | 8.73 | +0.01 (+0.11%) | 3,462,442 |
| 25 Sep 2019 | CNY | 8.7 | 8.77 | 8.6 | 8.72 | 8.72 | +0.03 (+0.35%) | 3,247,033 |
| 24 Sep 2019 | CNY | 8.73 | 8.86 | 8.65 | 8.69 | 8.69 | 0.0 (0.0%) | 2,922,684 |
| 23 Sep 2019 | CNY | 8.74 | 8.75 | 8.54 | 8.69 | 8.69 | -0.07 (-0.80%) | 4,192,600 |
| 20 Sep 2019 | CNY | 8.84 | 8.88 | 8.73 | 8.76 | 8.76 | -0.14 (-1.57%) | 3,304,000 |
| 19 Sep 2019 | CNY | 8.79 | 8.96 | 8.72 | 8.9 | 8.9 | +0.07 (+0.79%) | 2,540,000 |
| 18 Sep 2019 | CNY | 8.98 | 9.02 | 8.67 | 8.83 | 8.83 | -0.12 (-1.34%) | 3,961,403 |
| 17 Sep 2019 | CNY | 9.3 | 9.33 | 8.8 | 8.95 | 8.95 | -0.31 (-3.35%) | 7,196,651 |
| 16 Sep 2019 | CNY | 9.5 | 9.86 | 9.23 | 9.26 | 9.26 | +0.02 (+0.22%) | 7,426,668 |
| 12 Sep 2019 | CNY | 9.17 | 9.25 | 9.12 | 9.24 | 9.24 | +0.12 (+1.32%) | 2,184,501 |
| 11 Sep 2019 | CNY | 9.21 | 9.29 | 9.08 | 9.12 | 9.12 | -0.08 (-0.87%) | 2,409,925 |
| 10 Sep 2019 | CNY | 9.37 | 9.5 | 9.18 | 9.2 | 9.2 | -0.11 (-1.18%) | 3,823,100 |
| 9 Sep 2019 | CNY | 9.2 | 9.35 | 9.19 | 9.31 | 9.31 | +0.13 (+1.42%) | 4,116,990 |
| 6 Sep 2019 | CNY | 9.2 | 9.21 | 9.08 | 9.18 | 9.18 | +0.04 (+0.44%) | 2,147,554 |
| 5 Sep 2019 | CNY | 9.21 | 9.26 | 9.1 | 9.14 | 9.14 | -0.04 (-0.44%) | 5,080,031 |
| 4 Sep 2019 | CNY | 9.04 | 9.18 | 8.96 | 9.18 | 9.18 | +0.15 (+1.66%) | 4,467,501 |
| 3 Sep 2019 | CNY | 8.96 | 9.04 | 8.89 | 9.03 | 9.03 | +0.09 (+1.01%) | 3,395,400 |
| 2 Sep 2019 | CNY | 8.72 | 9.09 | 8.72 | 8.94 | 8.94 | +0.23 (+2.64%) | 5,150,709 |
| 30 Aug 2019 | CNY | 8.88 | 8.94 | 8.65 | 8.71 | 8.71 | -0.14 (-1.58%) | 5,420,331 |
| 29 Aug 2019 | CNY | 8.85 | 8.94 | 8.78 | 8.85 | 8.85 | +0.08 (+0.91%) | 3,415,700 |
| 28 Aug 2019 | CNY | 9 | 9 | 8.72 | 8.77 | 8.77 | -0.3 (-3.31%) | 7,649,901 |
| 27 Aug 2019 | CNY | 8.66 | 9.1 | 8.62 | 9.07 | 9.07 | +0.45 (+5.22%) | 8,822,535 |
