| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | CNY | 8.82 | 9.05 | 8.82 | 8.95 | 8.95 | +0.1 (+1.13%) | 936,772 |
| 26 Sep 2019 | CNY | 9.08 | 9.14 | 8.83 | 8.85 | 8.85 | -0.25 (-2.75%) | 1,694,741 |
| 25 Sep 2019 | CNY | 9.26 | 9.27 | 9.06 | 9.1 | 9.1 | -0.17 (-1.83%) | 1,873,180 |
| 24 Sep 2019 | CNY | 9.48 | 9.48 | 9.26 | 9.27 | 9.27 | -0.21 (-2.22%) | 2,919,196 |
| 23 Sep 2019 | CNY | 9.17 | 9.55 | 9.06 | 9.48 | 9.48 | +0.32 (+3.49%) | 3,602,350 |
| 20 Sep 2019 | CNY | 9.25 | 9.27 | 9.15 | 9.16 | 9.16 | -0.07 (-0.76%) | 905,108 |
| 19 Sep 2019 | CNY | 9.05 | 9.24 | 9.05 | 9.23 | 9.23 | +0.18 (+1.99%) | 1,236,112 |
| 18 Sep 2019 | CNY | 9.18 | 9.22 | 9.04 | 9.05 | 9.05 | -0.09 (-0.98%) | 1,451,725 |
| 17 Sep 2019 | CNY | 9.34 | 9.34 | 9.12 | 9.14 | 9.14 | -0.19 (-2.04%) | 2,181,660 |
| 16 Sep 2019 | CNY | 9.23 | 9.41 | 9.23 | 9.33 | 9.33 | +0.1 (+1.08%) | 2,223,100 |
| 12 Sep 2019 | CNY | 9.16 | 9.27 | 9.15 | 9.23 | 9.23 | +0.03 (+0.33%) | 1,563,001 |
| 11 Sep 2019 | CNY | 9.25 | 9.32 | 9.17 | 9.2 | 9.2 | -0.03 (-0.33%) | 1,125,392 |
| 10 Sep 2019 | CNY | 9.35 | 9.38 | 9.17 | 9.23 | 9.23 | -0.11 (-1.18%) | 1,393,038 |
| 9 Sep 2019 | CNY | 9.16 | 9.37 | 9.12 | 9.34 | 9.34 | +0.22 (+2.41%) | 2,518,305 |
| 6 Sep 2019 | CNY | 9.08 | 9.28 | 9.08 | 9.12 | 9.12 | +0.06 (+0.66%) | 1,687,412 |
| 5 Sep 2019 | CNY | 8.94 | 9.14 | 8.94 | 9.06 | 9.06 | +0.12 (+1.34%) | 2,034,020 |
| 4 Sep 2019 | CNY | 8.9 | 8.97 | 8.83 | 8.94 | 8.94 | +0.05 (+0.56%) | 1,334,511 |
| 3 Sep 2019 | CNY | 8.77 | 8.91 | 8.77 | 8.89 | 8.89 | +0.09 (+1.02%) | 1,248,351 |
| 2 Sep 2019 | CNY | 8.7 | 8.88 | 8.66 | 8.8 | 8.8 | +0.08 (+0.92%) | 1,299,880 |
| 30 Aug 2019 | CNY | 8.93 | 8.97 | 8.72 | 8.72 | 8.72 | -0.15 (-1.69%) | 1,217,577 |
| 29 Aug 2019 | CNY | 8.75 | 8.95 | 8.73 | 8.87 | 8.87 | +0.18 (+2.07%) | 1,911,312 |
| 28 Aug 2019 | CNY | 8.71 | 8.73 | 8.62 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,047,776 |
| 27 Aug 2019 | CNY | 8.52 | 8.71 | 8.51 | 8.66 | 8.66 | +0.15 (+1.76%) | 1,269,885 |
| 26 Aug 2019 | CNY | 8.56 | 8.56 | 8.46 | 8.51 | 8.51 | -0.16 (-1.85%) | 1,218,416 |
| 23 Aug 2019 | CNY | 8.75 | 8.75 | 8.64 | 8.67 | 8.67 | -0.01 (-0.12%) | 707,003 |
| 22 Aug 2019 | CNY | 8.8 | 8.8 | 8.65 | 8.68 | 8.68 | -0.06 (-0.69%) | 850,700 |
| 21 Aug 2019 | CNY | 8.71 | 8.81 | 8.71 | 8.74 | 8.74 | -0.03 (-0.34%) | 660,004 |
| 20 Aug 2019 | CNY | 8.77 | 8.8 | 8.73 | 8.77 | 8.77 | +0.02 (+0.23%) | 1,034,924 |
| 19 Aug 2019 | CNY | 8.53 | 8.76 | 8.49 | 8.75 | 8.75 | +0.24 (+2.82%) | 1,376,603 |
| 16 Aug 2019 | CNY | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,050,657 |
