| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.19 | 9.28 | 9.16 | 9.2 | 9.2 | +0.01 (+0.11%) | 2,077,702 |
| 22 Oct 2019 | CNY | 9.08 | 9.25 | 9.08 | 9.19 | 9.19 | -0.02 (-0.22%) | 3,197,200 |
| 21 Oct 2019 | CNY | 9.65 | 9.69 | 9.2 | 9.21 | 9.21 | -0.64 (-6.50%) | 6,314,096 |
| 18 Oct 2019 | CNY | 9.42 | 10.36 | 9.4 | 9.85 | 9.85 | +0.43 (+4.56%) | 10,418,610 |
| 17 Oct 2019 | CNY | 9.42 | 9.44 | 9.36 | 9.42 | 9.42 | +0.05 (+0.53%) | 636,045 |
| 16 Oct 2019 | CNY | 9.42 | 9.5 | 9.35 | 9.37 | 9.37 | -0.05 (-0.53%) | 910,070 |
| 15 Oct 2019 | CNY | 9.58 | 9.58 | 9.36 | 9.42 | 9.42 | -0.15 (-1.57%) | 1,199,000 |
| 14 Oct 2019 | CNY | 9.48 | 9.61 | 9.48 | 9.57 | 9.57 | +0.11 (+1.16%) | 1,647,788 |
| 11 Oct 2019 | CNY | 9.57 | 9.57 | 9.36 | 9.46 | 9.46 | -0.11 (-1.15%) | 1,510,600 |
| 10 Oct 2019 | CNY | 9.32 | 9.73 | 9.26 | 9.57 | 9.57 | +0.17 (+1.81%) | 2,635,373 |
| 9 Oct 2019 | CNY | 9.21 | 9.46 | 9.14 | 9.4 | 9.4 | +0.19 (+2.06%) | 1,803,400 |
| 8 Oct 2019 | CNY | 9.2 | 9.33 | 9.15 | 9.21 | 9.21 | -0.02 (-0.22%) | 1,207,273 |
| 30 Sep 2019 | CNY | 9.2 | 9.3 | 9.11 | 9.23 | 9.23 | +0.01 (+0.11%) | 785,173 |
| 27 Sep 2019 | CNY | 9.08 | 9.25 | 9.08 | 9.22 | 9.22 | +0.14 (+1.54%) | 954,300 |
| 26 Sep 2019 | CNY | 9.39 | 9.45 | 9.04 | 9.08 | 9.08 | -0.3 (-3.20%) | 1,842,700 |
| 25 Sep 2019 | CNY | 9.67 | 9.67 | 9.38 | 9.38 | 9.38 | -0.28 (-2.90%) | 1,779,400 |
| 24 Sep 2019 | CNY | 9.9 | 9.9 | 9.5 | 9.66 | 9.66 | -0.22 (-2.23%) | 3,445,072 |
| 23 Sep 2019 | CNY | 9.83 | 10.28 | 9.72 | 9.88 | 9.88 | +0.06 (+0.61%) | 4,835,800 |
| 20 Sep 2019 | CNY | 9.59 | 9.85 | 9.51 | 9.82 | 9.82 | +0.24 (+2.51%) | 2,651,810 |
| 19 Sep 2019 | CNY | 9.48 | 9.58 | 9.4 | 9.58 | 9.58 | +0.12 (+1.27%) | 1,462,400 |
| 18 Sep 2019 | CNY | 9.45 | 9.57 | 9.43 | 9.46 | 9.46 | 0.0 (0.0%) | 1,384,873 |
| 17 Sep 2019 | CNY | 9.65 | 9.69 | 9.4 | 9.46 | 9.46 | -0.27 (-2.77%) | 2,607,400 |
| 16 Sep 2019 | CNY | 9.99 | 9.99 | 9.67 | 9.73 | 9.73 | -0.1 (-1.02%) | 3,591,873 |
| 12 Sep 2019 | CNY | 9.49 | 9.95 | 9.45 | 9.83 | 9.83 | +0.38 (+4.02%) | 4,518,176 |
| 11 Sep 2019 | CNY | 9.54 | 9.63 | 9.44 | 9.45 | 9.45 | -0.06 (-0.63%) | 2,083,216 |
| 10 Sep 2019 | CNY | 9.5 | 9.55 | 9.42 | 9.51 | 9.51 | +0.01 (+0.11%) | 1,835,416 |
| 9 Sep 2019 | CNY | 9.43 | 9.5 | 9.37 | 9.5 | 9.5 | +0.1 (+1.06%) | 2,271,400 |
| 6 Sep 2019 | CNY | 9.32 | 9.43 | 9.28 | 9.4 | 9.4 | +0.1 (+1.08%) | 2,081,170 |
| 5 Sep 2019 | CNY | 9.25 | 9.39 | 9.22 | 9.3 | 9.3 | +0.08 (+0.87%) | 2,689,093 |
| 4 Sep 2019 | CNY | 9.2 | 9.22 | 9.11 | 9.22 | 9.22 | +0.01 (+0.11%) | 1,136,280 |
