| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 9.15 | 9.15 | 8.88 | 9.1 | 7 | -0.04 (-0.44%) | 584,900 |
| 29 Oct 2019 | CNY | 9.26 | 9.26 | 9.04 | 9.14 | 7.0308 | -0.08 (-0.87%) | 628,891 |
| 28 Oct 2019 | CNY | 9.21 | 9.43 | 9.2 | 9.22 | 7.0923 | +0.02 (+0.22%) | 683,918 |
| 25 Oct 2019 | CNY | 9.21 | 9.23 | 9.11 | 9.2 | 7.0769 | 0.0 (0.0%) | 327,200 |
| 24 Oct 2019 | CNY | 9.2 | 9.25 | 9.06 | 9.2 | 7.0769 | -0.01 (-0.11%) | 467,072 |
| 23 Oct 2019 | CNY | 9.27 | 9.29 | 9.09 | 9.21 | 7.0846 | -0.05 (-0.54%) | 598,240 |
| 22 Oct 2019 | CNY | 9.38 | 9.38 | 9.12 | 9.26 | 7.1231 | -0.14 (-1.49%) | 883,091 |
| 21 Oct 2019 | CNY | 9.47 | 9.68 | 9.37 | 9.4 | 7.2308 | -0.05 (-0.53%) | 668,900 |
| 18 Oct 2019 | CNY | 9.44 | 9.52 | 9.33 | 9.45 | 7.2692 | +0.01 (+0.11%) | 527,100 |
| 17 Oct 2019 | CNY | 9.4 | 9.45 | 9.32 | 9.44 | 7.2615 | +0.03 (+0.32%) | 378,957 |
| 16 Oct 2019 | CNY | 9.31 | 9.42 | 9.31 | 9.41 | 7.2385 | +0.03 (+0.32%) | 481,491 |
| 15 Oct 2019 | CNY | 9.38 | 9.44 | 9.33 | 9.38 | 7.2154 | +0.01 (+0.11%) | 464,600 |
| 14 Oct 2019 | CNY | 9.3 | 9.4 | 9.28 | 9.37 | 7.2077 | +0.09 (+0.97%) | 509,100 |
| 11 Oct 2019 | CNY | 9.22 | 9.33 | 9.13 | 9.28 | 7.1385 | +0.11 (+1.20%) | 593,955 |
| 10 Oct 2019 | CNY | 9.15 | 9.22 | 9.06 | 9.17 | 7.0538 | +0.02 (+0.22%) | 538,631 |
| 9 Oct 2019 | CNY | 9.19 | 9.19 | 9.05 | 9.15 | 7.0385 | -0.08 (-0.87%) | 683,300 |
| 8 Oct 2019 | CNY | 9.19 | 9.25 | 9.03 | 9.23 | 7.1 | -0.03 (-0.32%) | 657,600 |
| 30 Sep 2019 | CNY | 9.33 | 9.38 | 8.91 | 9.26 | 7.1231 | -0.07 (-0.75%) | 1,116,100 |
| 27 Sep 2019 | CNY | 9.3 | 9.37 | 9.16 | 9.33 | 7.1769 | +0.03 (+0.32%) | 450,000 |
| 26 Sep 2019 | CNY | 9.2 | 9.35 | 9.08 | 9.3 | 7.1538 | 0.0 (0.0%) | 905,300 |
| 25 Sep 2019 | CNY | 9.59 | 9.84 | 9.18 | 9.3 | 7.1538 | -0.48 (-4.91%) | 1,539,600 |
| 24 Sep 2019 | CNY | 9.61 | 10.62 | 9.54 | 9.78 | 7.5231 | +0.13 (+1.35%) | 2,161,358 |
| 23 Sep 2019 | CNY | 9.52 | 9.66 | 9.37 | 9.65 | 7.4231 | +0.11 (+1.15%) | 782,516 |
| 20 Sep 2019 | CNY | 9.55 | 9.66 | 9.5 | 9.54 | 7.3385 | +0.01 (+0.10%) | 599,116 |
| 19 Sep 2019 | CNY | 9.35 | 9.54 | 9.31 | 9.53 | 7.3308 | +0.18 (+1.93%) | 747,449 |
| 18 Sep 2019 | CNY | 9.34 | 9.41 | 9.25 | 9.35 | 7.1923 | +0.02 (+0.21%) | 693,500 |
| 17 Sep 2019 | CNY | 9.58 | 9.63 | 9.31 | 9.33 | 7.1769 | -0.24 (-2.51%) | 890,700 |
| 16 Sep 2019 | CNY | 9.91 | 9.91 | 9.57 | 9.57 | 7.3615 | -0.29 (-2.94%) | 1,305,000 |
| 12 Sep 2019 | CNY | 9.78 | 9.9 | 9.75 | 9.86 | 7.5846 | +0.09 (+0.92%) | 628,100 |
| 11 Sep 2019 | CNY | 9.9 | 9.92 | 9.72 | 9.77 | 7.5154 | -0.11 (-1.11%) | 672,200 |
