| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 8.73 | 8.79 | 8.57 | 8.63 | 8.63 | -0.15 (-1.71%) | 2,161,468 |
| 14 Oct 2019 | CNY | 8.65 | 8.79 | 8.65 | 8.78 | 8.78 | +0.18 (+2.09%) | 3,059,960 |
| 11 Oct 2019 | CNY | 8.68 | 8.74 | 8.53 | 8.6 | 8.6 | -0.13 (-1.49%) | 2,325,522 |
| 10 Oct 2019 | CNY | 8.61 | 8.74 | 8.5 | 8.73 | 8.73 | +0.13 (+1.51%) | 2,581,993 |
| 9 Oct 2019 | CNY | 8.58 | 8.6 | 8.46 | 8.6 | 8.6 | +0.01 (+0.12%) | 2,013,797 |
| 8 Oct 2019 | CNY | 8.47 | 8.66 | 8.47 | 8.59 | 8.59 | +0.07 (+0.82%) | 2,136,589 |
| 30 Sep 2019 | CNY | 8.6 | 8.63 | 8.42 | 8.52 | 8.52 | -0.09 (-1.05%) | 2,204,766 |
| 27 Sep 2019 | CNY | 8.58 | 8.77 | 8.53 | 8.61 | 8.61 | +0.09 (+1.06%) | 2,223,494 |
| 26 Sep 2019 | CNY | 8.99 | 8.99 | 8.52 | 8.52 | 8.52 | -0.37 (-4.16%) | 4,201,923 |
| 25 Sep 2019 | CNY | 9.19 | 9.24 | 8.81 | 8.89 | 8.89 | -0.3 (-3.26%) | 5,060,937 |
| 24 Sep 2019 | CNY | 9.2 | 9.32 | 9.16 | 9.19 | 9.19 | -0.02 (-0.22%) | 3,527,960 |
| 23 Sep 2019 | CNY | 9.34 | 9.36 | 9.15 | 9.21 | 9.21 | -0.12 (-1.29%) | 3,334,545 |
| 20 Sep 2019 | CNY | 9.2 | 9.43 | 9.2 | 9.33 | 9.33 | +0.12 (+1.30%) | 4,441,570 |
| 19 Sep 2019 | CNY | 9.2 | 9.24 | 9.11 | 9.21 | 9.21 | +0.05 (+0.55%) | 2,938,673 |
| 18 Sep 2019 | CNY | 9.26 | 9.39 | 9.12 | 9.16 | 9.16 | -0.09 (-0.97%) | 3,796,181 |
| 17 Sep 2019 | CNY | 9.59 | 9.67 | 9.15 | 9.25 | 9.25 | -0.35 (-3.65%) | 6,122,030 |
| 16 Sep 2019 | CNY | 9.66 | 9.71 | 9.56 | 9.6 | 9.6 | -0.02 (-0.21%) | 4,404,040 |
| 12 Sep 2019 | CNY | 9.53 | 9.75 | 9.53 | 9.62 | 9.62 | +0.1 (+1.05%) | 4,700,100 |
| 11 Sep 2019 | CNY | 9.79 | 9.79 | 9.51 | 9.52 | 9.52 | -0.13 (-1.35%) | 5,970,933 |
| 10 Sep 2019 | CNY | 9.69 | 9.72 | 9.52 | 9.65 | 9.65 | +0.03 (+0.31%) | 5,514,780 |
| 9 Sep 2019 | CNY | 9.44 | 9.64 | 9.42 | 9.62 | 9.62 | +0.22 (+2.34%) | 5,857,120 |
| 6 Sep 2019 | CNY | 9.53 | 9.55 | 9.34 | 9.4 | 9.4 | -0.04 (-0.42%) | 5,674,743 |
| 5 Sep 2019 | CNY | 9.21 | 9.53 | 9.21 | 9.44 | 9.44 | +0.28 (+3.06%) | 9,937,690 |
| 4 Sep 2019 | CNY | 9.13 | 9.22 | 9.07 | 9.16 | 9.16 | -0.01 (-0.11%) | 4,125,061 |
| 3 Sep 2019 | CNY | 9.31 | 9.31 | 9.12 | 9.17 | 9.17 | -0.14 (-1.50%) | 5,064,590 |
| 2 Sep 2019 | CNY | 9.3 | 9.39 | 9.17 | 9.31 | 9.31 | +0.24 (+2.65%) | 5,498,793 |
| 30 Aug 2019 | CNY | 9.4 | 9.4 | 9.06 | 9.07 | 9.07 | -0.21 (-2.26%) | 4,466,901 |
| 29 Aug 2019 | CNY | 9.41 | 9.45 | 9.24 | 9.28 | 9.28 | -0.17 (-1.80%) | 4,239,744 |
| 28 Aug 2019 | CNY | 9.36 | 9.54 | 9.3 | 9.45 | 9.45 | +0.05 (+0.53%) | 5,346,520 |
| 27 Aug 2019 | CNY | 9.24 | 9.55 | 9.2 | 9.4 | 9.4 | +0.27 (+2.96%) | 7,078,966 |
