| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | CNY | 9.16 | 9.44 | 9.15 | 9.4 | 9.4 | +0.25 (+2.73%) | 1,856,825 |
| 26 Sep 2019 | CNY | 9.52 | 9.57 | 9.04 | 9.15 | 9.15 | -0.36 (-3.79%) | 2,457,140 |
| 25 Sep 2019 | CNY | 9.51 | 9.61 | 9.42 | 9.51 | 9.51 | 0.0 (0.0%) | 1,730,643 |
| 24 Sep 2019 | CNY | 9.64 | 9.64 | 9.46 | 9.51 | 9.51 | -0.07 (-0.73%) | 2,035,065 |
| 23 Sep 2019 | CNY | 9.56 | 9.75 | 9.44 | 9.58 | 9.58 | -0.04 (-0.42%) | 2,375,138 |
| 20 Sep 2019 | CNY | 9.72 | 9.75 | 9.54 | 9.62 | 9.62 | -0.05 (-0.52%) | 2,177,646 |
| 19 Sep 2019 | CNY | 9.48 | 9.74 | 9.41 | 9.67 | 9.67 | +0.22 (+2.33%) | 3,182,640 |
| 18 Sep 2019 | CNY | 9.6 | 9.65 | 9.4 | 9.45 | 9.45 | -0.17 (-1.77%) | 2,890,090 |
| 17 Sep 2019 | CNY | 9.74 | 9.95 | 9.56 | 9.62 | 9.62 | -0.11 (-1.13%) | 3,821,772 |
| 16 Sep 2019 | CNY | 9.76 | 9.84 | 9.67 | 9.73 | 9.73 | +0.02 (+0.21%) | 2,212,185 |
| 12 Sep 2019 | CNY | 9.69 | 9.78 | 9.6 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,719,338 |
| 11 Sep 2019 | CNY | 9.69 | 9.69 | 9.58 | 9.65 | 9.65 | 0.0 (0.0%) | 1,662,071 |
| 10 Sep 2019 | CNY | 9.7 | 9.7 | 9.58 | 9.65 | 9.65 | -0.1 (-1.03%) | 2,028,358 |
| 9 Sep 2019 | CNY | 9.5 | 9.76 | 9.42 | 9.75 | 9.75 | +0.29 (+3.07%) | 3,530,990 |
| 6 Sep 2019 | CNY | 9.38 | 9.47 | 9.32 | 9.46 | 9.46 | +0.13 (+1.39%) | 2,098,782 |
| 5 Sep 2019 | CNY | 9.39 | 9.47 | 9.32 | 9.33 | 9.33 | -0.06 (-0.64%) | 3,133,646 |
| 4 Sep 2019 | CNY | 9.3 | 9.39 | 9.23 | 9.39 | 9.39 | +0.1 (+1.08%) | 2,213,080 |
| 3 Sep 2019 | CNY | 9.33 | 9.37 | 9.24 | 9.29 | 9.29 | -0.02 (-0.21%) | 2,054,880 |
| 2 Sep 2019 | CNY | 9.04 | 9.38 | 9.04 | 9.31 | 9.31 | +0.3 (+3.33%) | 2,934,401 |
| 30 Aug 2019 | CNY | 9.25 | 9.3 | 8.98 | 9.01 | 9.01 | -0.21 (-2.28%) | 2,199,836 |
| 29 Aug 2019 | CNY | 9.32 | 9.38 | 9.18 | 9.22 | 9.22 | -0.02 (-0.22%) | 2,393,145 |
| 28 Aug 2019 | CNY | 9.29 | 9.35 | 9.18 | 9.24 | 9.24 | -0.06 (-0.65%) | 2,154,886 |
| 27 Aug 2019 | CNY | 9.18 | 9.35 | 9.18 | 9.3 | 9.3 | +0.15 (+1.64%) | 2,174,512 |
| 26 Aug 2019 | CNY | 9 | 9.3 | 8.92 | 9.15 | 9.15 | -0.05 (-0.54%) | 3,224,353 |
| 23 Aug 2019 | CNY | 9.39 | 9.42 | 9.2 | 9.2 | 9.2 | -0.18 (-1.92%) | 3,077,299 |
| 22 Aug 2019 | CNY | 9.38 | 9.53 | 9.27 | 9.38 | 9.38 | -0.03 (-0.32%) | 3,462,312 |
| 21 Aug 2019 | CNY | 9.43 | 9.55 | 9.35 | 9.41 | 9.41 | -0.05 (-0.53%) | 4,125,741 |
| 20 Aug 2019 | CNY | 8.99 | 9.65 | 8.93 | 9.46 | 9.46 | +0.43 (+4.76%) | 9,220,020 |
| 19 Aug 2019 | CNY | 8.8 | 9.08 | 8.75 | 9.03 | 9.03 | +0.25 (+2.85%) | 5,028,056 |
| 16 Aug 2019 | CNY | 8.65 | 9.18 | 8.65 | 8.78 | 8.78 | +0.41 (+4.90%) | 5,500,858 |
