| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 10.1071 | 10.1857 | 9.9857 | 9.9929 | 9.9929 | +0.05 (+0.50%) | 1,299,289 |
| 11 Oct 2019 | CNY | 10.0786 | 10.1643 | 9.9071 | 9.9429 | 9.9429 | -0.107 (-1.07%) | 1,470,168 |
| 10 Oct 2019 | CNY | 9.7786 | 10.1 | 9.6643 | 10.05 | 10.05 | +0.321 (+3.30%) | 2,482,674 |
| 9 Oct 2019 | CNY | 9.75 | 9.75 | 9.6071 | 9.7286 | 9.7286 | +0.014 (+0.15%) | 665,061 |
| 8 Oct 2019 | CNY | 9.7143 | 9.8571 | 9.5714 | 9.7143 | 9.7143 | -0.043 (-0.44%) | 684,902 |
| 30 Sep 2019 | CNY | 9.85 | 9.85 | 9.5143 | 9.7571 | 9.7571 | -0.007 (-0.07%) | 1,081,746 |
| 27 Sep 2019 | CNY | 9.7143 | 9.85 | 9.6643 | 9.7643 | 9.7643 | 0.0 (0.0%) | 1,404,172 |
| 26 Sep 2019 | CNY | 9.7857 | 9.8857 | 9.7214 | 9.7643 | 9.7643 | -0.093 (-0.94%) | 2,744,373 |
| 25 Sep 2019 | CNY | 9.7571 | 9.8643 | 9.5857 | 9.8571 | 9.8571 | +0.178 (+1.84%) | 1,805,984 |
| 24 Sep 2019 | CNY | 9.7357 | 9.8 | 9.6786 | 9.6786 | 9.6786 | -0.057 (-0.59%) | 957,678 |
| 23 Sep 2019 | CNY | 9.75 | 9.8 | 9.5714 | 9.7357 | 9.7357 | -0.014 (-0.15%) | 1,105,120 |
| 20 Sep 2019 | CNY | 9.9429 | 9.9429 | 9.6429 | 9.75 | 9.75 | -0.107 (-1.09%) | 1,420,200 |
| 19 Sep 2019 | CNY | 9.6929 | 9.9143 | 9.6929 | 9.8571 | 9.8571 | +0.157 (+1.62%) | 2,072,060 |
| 18 Sep 2019 | CNY | 9.6857 | 9.8357 | 9.6857 | 9.7 | 9.7 | +0.014 (+0.15%) | 770,162 |
| 17 Sep 2019 | CNY | 9.7643 | 9.8286 | 9.6286 | 9.6857 | 9.6857 | -0.093 (-0.95%) | 2,193,504 |
| 16 Sep 2019 | CNY | 9.8929 | 9.9857 | 9.7786 | 9.7786 | 9.7786 | -0.093 (-0.94%) | 1,760,556 |
| 12 Sep 2019 | CNY | 9.7857 | 9.9214 | 9.7214 | 9.8714 | 9.8714 | +0.1 (+1.02%) | 2,121,533 |
| 11 Sep 2019 | CNY | 9.8429 | 9.8429 | 9.6429 | 9.7714 | 9.7714 | +0.043 (+0.44%) | 2,376,140 |
| 10 Sep 2019 | CNY | 9.6 | 9.9714 | 9.55 | 9.7286 | 9.7286 | +0.043 (+0.44%) | 4,028,808 |
| 9 Sep 2019 | CNY | 9.4643 | 9.7857 | 9.3571 | 9.6857 | 9.6857 | +0.214 (+2.26%) | 4,646,574 |
| 6 Sep 2019 | CNY | 9.2071 | 9.55 | 9.1786 | 9.4714 | 9.4714 | +0.236 (+2.55%) | 3,486,644 |
| 5 Sep 2019 | CNY | 9.25 | 9.3571 | 9.2 | 9.2357 | 9.2357 | +0.021 (+0.23%) | 2,722,092 |
| 4 Sep 2019 | CNY | 9.2786 | 9.2786 | 9.1429 | 9.2143 | 9.2143 | -0.064 (-0.69%) | 1,448,244 |
| 3 Sep 2019 | CNY | 9.0857 | 9.3286 | 9.0214 | 9.2786 | 9.2786 | +0.193 (+2.12%) | 3,296,871 |
| 2 Sep 2019 | CNY | 8.9929 | 9.1286 | 8.9643 | 9.0857 | 9.0857 | +0.093 (+1.03%) | 3,548,066 |
| 30 Aug 2019 | CNY | 9.1714 | 9.2929 | 8.9357 | 8.9929 | 8.9929 | -0.178 (-1.95%) | 2,421,339 |
| 29 Aug 2019 | CNY | 9.2857 | 9.3286 | 9.1214 | 9.1714 | 9.1714 | -0.064 (-0.70%) | 1,873,004 |
| 28 Aug 2019 | CNY | 9.2786 | 9.4214 | 9.2143 | 9.2357 | 9.2357 | -0.079 (-0.84%) | 4,550,015 |
| 27 Aug 2019 | CNY | 9.0571 | 9.4143 | 9 | 9.3143 | 9.3143 | +0.214 (+2.35%) | 7,654,694 |
| 26 Aug 2019 | CNY | 8.5786 | 9.1071 | 8.5429 | 9.1 | 9.1 | +0.35 (+4%) | 5,181,776 |
