| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.5549 | 9.7143 | 9.478 | 9.6539 | 9.6539 | +0.104 (+1.09%) | 1,763,814 |
| 14 Oct 2019 | CNY | 9.5989 | 9.6923 | 9.4506 | 9.5495 | 9.5495 | +0.044 (+0.46%) | 2,465,757 |
| 11 Oct 2019 | CNY | 9.5549 | 9.5549 | 9.3242 | 9.5055 | 9.5055 | +0.165 (+1.76%) | 1,647,245 |
| 10 Oct 2019 | CNY | 9.2473 | 9.5055 | 9.1319 | 9.3407 | 9.3407 | +0.165 (+1.80%) | 1,365,564 |
| 9 Oct 2019 | CNY | 9.2528 | 9.2528 | 9.0165 | 9.1758 | 9.1758 | -0.044 (-0.48%) | 840,803 |
| 8 Oct 2019 | CNY | 9.1539 | 9.2747 | 9.1044 | 9.2198 | 9.2198 | +0.044 (+0.48%) | 651,396 |
| 30 Sep 2019 | CNY | 9.3077 | 9.3077 | 9.1099 | 9.1758 | 9.1758 | -0.082 (-0.89%) | 1,126,671 |
| 27 Sep 2019 | CNY | 9.0714 | 9.2857 | 9.0714 | 9.2582 | 9.2582 | +0.077 (+0.84%) | 785,985 |
| 26 Sep 2019 | CNY | 9.4231 | 9.4231 | 9.1209 | 9.1813 | 9.1813 | -0.17 (-1.82%) | 1,141,540 |
| 25 Sep 2019 | CNY | 9.4176 | 9.5385 | 9.3517 | 9.3517 | 9.3517 | -0.088 (-0.93%) | 890,435 |
| 24 Sep 2019 | CNY | 9.5495 | 9.6703 | 9.4176 | 9.4396 | 9.4396 | -0.11 (-1.15%) | 1,278,433 |
| 23 Sep 2019 | CNY | 9.544 | 9.5495 | 9.3407 | 9.5495 | 9.5495 | +0.028 (+0.29%) | 1,203,200 |
| 20 Sep 2019 | CNY | 9.5879 | 9.6978 | 9.478 | 9.522 | 9.522 | -0.049 (-0.52%) | 1,638,795 |
| 19 Sep 2019 | CNY | 9.6154 | 9.6154 | 9.467 | 9.5714 | 9.5714 | +0.011 (+0.12%) | 1,990,801 |
| 18 Sep 2019 | CNY | 9.1978 | 9.6044 | 9.1868 | 9.5604 | 9.5604 | +0.374 (+4.07%) | 3,439,763 |
| 17 Sep 2019 | CNY | 9.3187 | 9.4011 | 9.1209 | 9.1868 | 9.1868 | -0.17 (-1.82%) | 1,439,947 |
| 16 Sep 2019 | CNY | 9.4176 | 9.522 | 9.3022 | 9.3571 | 9.3571 | 0.0 (0.0%) | 2,231,716 |
| 12 Sep 2019 | CNY | 9.1154 | 9.7253 | 9.1099 | 9.3571 | 9.3571 | +0.203 (+2.22%) | 3,869,376 |
| 11 Sep 2019 | CNY | 9.0934 | 9.1978 | 9.0934 | 9.1539 | 9.1539 | +0.044 (+0.48%) | 924,057 |
| 10 Sep 2019 | CNY | 9.1044 | 9.2473 | 9.0495 | 9.1099 | 9.1099 | +0.005 (+0.06%) | 1,820,826 |
| 9 Sep 2019 | CNY | 9.044 | 9.1319 | 8.989 | 9.1044 | 9.1044 | +0.121 (+1.35%) | 1,306,153 |
| 6 Sep 2019 | CNY | 8.956 | 9.033 | 8.8956 | 8.9835 | 8.9835 | +0.028 (+0.31%) | 1,242,614 |
| 5 Sep 2019 | CNY | 8.9396 | 9.0549 | 8.9286 | 8.956 | 8.956 | +0.049 (+0.55%) | 1,437,852 |
| 4 Sep 2019 | CNY | 8.8736 | 8.9121 | 8.8187 | 8.9066 | 8.9066 | +0.055 (+0.62%) | 1,167,020 |
| 3 Sep 2019 | CNY | 8.8681 | 8.9231 | 8.7912 | 8.8517 | 8.8517 | -0.005 (-0.06%) | 1,043,591 |
| 2 Sep 2019 | CNY | 8.7198 | 8.9286 | 8.6978 | 8.8571 | 8.8571 | +0.192 (+2.22%) | 1,124,705 |
| 30 Aug 2019 | CNY | 8.9066 | 8.9451 | 8.6539 | 8.6648 | 8.6648 | -0.236 (-2.65%) | 1,432,261 |
| 29 Aug 2019 | CNY | 8.9286 | 8.9286 | 8.8242 | 8.9011 | 8.9011 | +0.005 (+0.06%) | 1,014,286 |
| 28 Aug 2019 | CNY | 8.8242 | 8.9286 | 8.8242 | 8.8956 | 8.8956 | +0.033 (+0.37%) | 1,116,715 |
| 27 Aug 2019 | CNY | 8.6209 | 8.8736 | 8.6209 | 8.8626 | 8.8626 | +0.247 (+2.87%) | 1,992,008 |
