| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 8.32 | 8.41 | 8.15 | 8.24 | 8.24 | -0.08 (-0.96%) | 1,912,848 |
| 11 Oct 2019 | CNY | 8.21 | 8.36 | 8.13 | 8.32 | 8.32 | +0.03 (+0.36%) | 2,187,560 |
| 10 Oct 2019 | CNY | 8.13 | 8.36 | 8.13 | 8.29 | 8.29 | +0.16 (+1.97%) | 1,525,360 |
| 9 Oct 2019 | CNY | 7.99 | 8.13 | 7.92 | 8.13 | 8.13 | +0.04 (+0.49%) | 945,960 |
| 8 Oct 2019 | CNY | 7.82 | 8.38 | 7.82 | 8.09 | 8.09 | +0.28 (+3.59%) | 1,811,940 |
| 30 Sep 2019 | CNY | 7.75 | 7.98 | 7.7 | 7.81 | 7.81 | +0.07 (+0.90%) | 887,780 |
| 27 Sep 2019 | CNY | 7.99 | 7.99 | 7.65 | 7.74 | 7.74 | -0.09 (-1.15%) | 1,635,940 |
| 26 Sep 2019 | CNY | 8.19 | 8.23 | 7.8 | 7.83 | 7.83 | -0.28 (-3.45%) | 2,239,560 |
| 25 Sep 2019 | CNY | 8.42 | 8.44 | 8.06 | 8.11 | 8.11 | -0.33 (-3.91%) | 2,439,638 |
| 24 Sep 2019 | CNY | 8.28 | 8.48 | 8.25 | 8.44 | 8.44 | +0.1 (+1.20%) | 1,875,440 |
| 23 Sep 2019 | CNY | 8.26 | 8.37 | 8.2 | 8.34 | 8.34 | +0.08 (+0.97%) | 1,945,164 |
| 20 Sep 2019 | CNY | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | +0.07 (+0.85%) | 2,270,704 |
| 19 Sep 2019 | CNY | 8.13 | 8.35 | 8.13 | 8.19 | 8.19 | -0.04 (-0.49%) | 1,692,972 |
| 18 Sep 2019 | CNY | 8.17 | 8.25 | 8.09 | 8.23 | 8.23 | +0.06 (+0.73%) | 2,089,594 |
| 17 Sep 2019 | CNY | 8.33 | 8.33 | 8.02 | 8.17 | 8.17 | -0.23 (-2.74%) | 5,356,740 |
| 16 Sep 2019 | CNY | 7.9 | 8.48 | 7.9 | 8.4 | 8.4 | +0.51 (+6.46%) | 7,758,530 |
| 12 Sep 2019 | CNY | 7.71 | 7.97 | 7.69 | 7.89 | 7.89 | +0.2 (+2.60%) | 4,257,482 |
| 11 Sep 2019 | CNY | 7.63 | 7.78 | 7.61 | 7.69 | 7.69 | +0.06 (+0.79%) | 2,210,300 |
| 10 Sep 2019 | CNY | 7.58 | 7.68 | 7.51 | 7.63 | 7.63 | +0.05 (+0.66%) | 1,696,580 |
| 9 Sep 2019 | CNY | 7.48 | 7.58 | 7.44 | 7.58 | 7.58 | +0.12 (+1.61%) | 1,458,160 |
| 6 Sep 2019 | CNY | 7.45 | 7.5 | 7.39 | 7.46 | 7.46 | -0.02 (-0.27%) | 1,346,480 |
| 5 Sep 2019 | CNY | 7.4 | 7.55 | 7.4 | 7.48 | 7.48 | +0.08 (+1.08%) | 3,140,880 |
| 4 Sep 2019 | CNY | 7.26 | 7.45 | 7.26 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,844,948 |
| 3 Sep 2019 | CNY | 7.34 | 7.34 | 7.25 | 7.3 | 7.3 | +0.01 (+0.14%) | 1,197,880 |
| 2 Sep 2019 | CNY | 7.13 | 7.3 | 7.09 | 7.29 | 7.29 | +0.12 (+1.67%) | 1,873,960 |
| 30 Aug 2019 | CNY | 7.25 | 7.32 | 7.07 | 7.17 | 7.17 | -0.05 (-0.69%) | 2,292,280 |
| 29 Aug 2019 | CNY | 7.22 | 7.24 | 7.18 | 7.22 | 7.22 | -0.01 (-0.14%) | 1,158,680 |
| 28 Aug 2019 | CNY | 7.3 | 7.35 | 7.18 | 7.23 | 7.23 | -0.06 (-0.82%) | 1,501,308 |
| 27 Aug 2019 | CNY | 7.13 | 7.3 | 7.11 | 7.29 | 7.29 | +0.16 (+2.24%) | 2,027,880 |
| 26 Aug 2019 | CNY | 7.05 | 7.14 | 6.98 | 7.13 | 7.13 | -0.06 (-0.83%) | 1,191,180 |
