| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.9745 | 9.9745 | 9.5991 | 9.6574 | 9.6574 | -0.182 (-1.85%) | 2,327,186 |
| 22 Oct 2019 | CNY | 9.7449 | 9.8725 | 9.723 | 9.8397 | 9.8397 | +0.062 (+0.63%) | 1,834,912 |
| 21 Oct 2019 | CNY | 9.7121 | 9.7996 | 9.5663 | 9.7777 | 9.7777 | +0.029 (+0.30%) | 1,833,356 |
| 18 Oct 2019 | CNY | 9.9781 | 10.0182 | 9.7121 | 9.7485 | 9.7485 | -0.19 (-1.91%) | 2,508,564 |
| 17 Oct 2019 | CNY | 9.9125 | 9.9891 | 9.8761 | 9.9381 | 9.9381 | +0.007 (+0.07%) | 1,334,626 |
| 16 Oct 2019 | CNY | 9.9636 | 10.0729 | 9.8615 | 9.9308 | 9.9308 | -0.033 (-0.33%) | 2,504,229 |
| 15 Oct 2019 | CNY | 10.0292 | 10.0292 | 9.9162 | 9.9636 | 9.9636 | -0.044 (-0.44%) | 1,744,909 |
| 14 Oct 2019 | CNY | 9.9308 | 10.0911 | 9.9308 | 10.0073 | 10.0073 | +0.124 (+1.25%) | 3,439,878 |
| 11 Oct 2019 | CNY | 9.8433 | 9.9818 | 9.723 | 9.8834 | 9.8834 | +0.036 (+0.37%) | 2,890,584 |
| 10 Oct 2019 | CNY | 9.5991 | 9.898 | 9.5663 | 9.8469 | 9.8469 | +0.281 (+2.93%) | 3,260,530 |
| 9 Oct 2019 | CNY | 9.508 | 9.5809 | 9.3695 | 9.5663 | 9.5663 | +0.055 (+0.57%) | 2,854,075 |
| 8 Oct 2019 | CNY | 9.519 | 9.5773 | 9.4388 | 9.5117 | 9.5117 | +0.025 (+0.27%) | 2,013,327 |
| 30 Sep 2019 | CNY | 9.5846 | 9.6319 | 9.4752 | 9.4862 | 9.4862 | -0.069 (-0.72%) | 2,168,171 |
| 27 Sep 2019 | CNY | 9.4716 | 9.6501 | 9.4461 | 9.5554 | 9.5554 | +0.076 (+0.81%) | 2,280,799 |
| 26 Sep 2019 | CNY | 9.785 | 9.8032 | 9.4206 | 9.4789 | 9.4789 | -0.259 (-2.66%) | 3,488,282 |
| 25 Sep 2019 | CNY | 9.9417 | 10.0073 | 9.7121 | 9.7376 | 9.7376 | -0.237 (-2.38%) | 3,148,794 |
| 24 Sep 2019 | CNY | 9.9781 | 10.1567 | 9.9162 | 9.9745 | 9.9745 | -0.011 (-0.11%) | 3,530,924 |
| 23 Sep 2019 | CNY | 10.2988 | 10.2988 | 9.8943 | 9.9854 | 9.9854 | -0.321 (-3.11%) | 4,401,222 |
| 20 Sep 2019 | CNY | 10.3426 | 10.3863 | 10.2041 | 10.3061 | 10.3061 | -0.018 (-0.18%) | 2,727,810 |
| 19 Sep 2019 | CNY | 10.2041 | 10.3499 | 10.1348 | 10.3243 | 10.3243 | +0.095 (+0.93%) | 2,968,453 |
| 18 Sep 2019 | CNY | 10.2988 | 10.4009 | 10.2296 | 10.2296 | 10.2296 | -0.058 (-0.57%) | 3,040,571 |
| 17 Sep 2019 | CNY | 10.6778 | 10.707 | 10.2733 | 10.2879 | 10.2879 | -0.405 (-3.78%) | 4,871,903 |
| 16 Sep 2019 | CNY | 10.5248 | 10.8163 | 10.4373 | 10.6924 | 10.6924 | +0.208 (+1.98%) | 7,247,450 |
| 12 Sep 2019 | CNY | 10.4227 | 10.5394 | 10.328 | 10.4847 | 10.4847 | +0.069 (+0.66%) | 3,895,393 |
| 11 Sep 2019 | CNY | 10.6232 | 10.6268 | 10.3899 | 10.4155 | 10.4155 | -0.204 (-1.92%) | 5,751,860 |
| 10 Sep 2019 | CNY | 10.3899 | 10.6268 | 10.2077 | 10.6195 | 10.6195 | +0.23 (+2.21%) | 6,531,576 |
| 9 Sep 2019 | CNY | 10.1822 | 10.4082 | 10.1822 | 10.3899 | 10.3899 | +0.215 (+2.11%) | 5,741,216 |
| 6 Sep 2019 | CNY | 10.2405 | 10.2733 | 10.0219 | 10.1749 | 10.1749 | -0.044 (-0.43%) | 4,545,147 |
| 5 Sep 2019 | CNY | 10.1312 | 10.3754 | 10.0984 | 10.2187 | 10.2187 | +0.109 (+1.08%) | 5,206,191 |
| 4 Sep 2019 | CNY | 10.051 | 10.1604 | 9.9927 | 10.1093 | 10.1093 | +0.007 (+0.07%) | 3,929,133 |
