| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.02 | 9.02 | 8.89 | 8.96 | 8.96 | -0.04 (-0.44%) | 829,084 |
| 14 Oct 2019 | CNY | 8.94 | 9.04 | 8.93 | 9 | 9 | +0.06 (+0.67%) | 1,148,500 |
| 11 Oct 2019 | CNY | 8.88 | 9.01 | 8.8 | 8.94 | 8.94 | +0.08 (+0.90%) | 1,265,260 |
| 10 Oct 2019 | CNY | 8.8 | 8.87 | 8.74 | 8.86 | 8.86 | +0.05 (+0.57%) | 495,116 |
| 9 Oct 2019 | CNY | 8.7 | 8.84 | 8.7 | 8.81 | 8.81 | +0.08 (+0.92%) | 617,100 |
| 8 Oct 2019 | CNY | 8.68 | 8.81 | 8.65 | 8.73 | 8.73 | 0.0 (0.0%) | 719,300 |
| 30 Sep 2019 | CNY | 8.65 | 8.76 | 8.65 | 8.73 | 8.73 | +0.03 (+0.34%) | 578,000 |
| 27 Sep 2019 | CNY | 8.64 | 8.76 | 8.52 | 8.7 | 8.7 | +0.02 (+0.23%) | 641,363 |
| 26 Sep 2019 | CNY | 8.78 | 8.83 | 8.64 | 8.68 | 8.68 | -0.07 (-0.80%) | 1,101,790 |
| 25 Sep 2019 | CNY | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | -0.16 (-1.80%) | 831,400 |
| 24 Sep 2019 | CNY | 8.86 | 8.95 | 8.8 | 8.91 | 8.91 | +0.1 (+1.14%) | 1,040,886 |
| 23 Sep 2019 | CNY | 8.9 | 8.92 | 8.79 | 8.81 | 8.81 | -0.11 (-1.23%) | 913,138 |
| 20 Sep 2019 | CNY | 8.98 | 9.03 | 8.91 | 8.92 | 8.92 | -0.02 (-0.22%) | 665,302 |
| 19 Sep 2019 | CNY | 8.93 | 8.98 | 8.89 | 8.94 | 8.94 | +0.03 (+0.34%) | 719,388 |
| 18 Sep 2019 | CNY | 8.92 | 8.96 | 8.83 | 8.91 | 8.91 | -0.01 (-0.11%) | 511,200 |
| 17 Sep 2019 | CNY | 9.13 | 9.13 | 8.88 | 8.92 | 8.92 | -0.18 (-1.98%) | 1,417,800 |
| 16 Sep 2019 | CNY | 8.99 | 9.16 | 8.97 | 9.1 | 9.1 | +0.1 (+1.11%) | 1,655,700 |
| 12 Sep 2019 | CNY | 8.92 | 9.01 | 8.9 | 9 | 9 | +0.06 (+0.67%) | 1,147,600 |
| 11 Sep 2019 | CNY | 8.94 | 8.99 | 8.9 | 8.94 | 8.94 | +0.01 (+0.11%) | 1,245,500 |
| 10 Sep 2019 | CNY | 9.06 | 9.08 | 8.9 | 8.93 | 8.93 | -0.22 (-2.40%) | 2,510,200 |
| 9 Sep 2019 | CNY | 9.17 | 9.2 | 9.08 | 9.15 | 9.15 | -0.02 (-0.22%) | 2,360,526 |
| 6 Sep 2019 | CNY | 9.2 | 9.2 | 9 | 9.17 | 9.17 | +0.06 (+0.66%) | 2,384,927 |
| 5 Sep 2019 | CNY | 9.15 | 9.21 | 9.07 | 9.11 | 9.11 | +0.02 (+0.22%) | 2,659,185 |
| 4 Sep 2019 | CNY | 8.99 | 9.1 | 8.94 | 9.09 | 9.09 | +0.09 (+1%) | 1,631,009 |
| 3 Sep 2019 | CNY | 8.94 | 9.04 | 8.92 | 9 | 9 | +0.07 (+0.78%) | 1,273,669 |
| 2 Sep 2019 | CNY | 8.84 | 8.95 | 8.76 | 8.93 | 8.93 | +0.18 (+2.06%) | 1,628,100 |
| 30 Aug 2019 | CNY | 8.94 | 9.01 | 8.66 | 8.75 | 8.75 | -0.07 (-0.79%) | 1,746,934 |
| 29 Aug 2019 | CNY | 8.93 | 8.98 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 847,388 |
| 28 Aug 2019 | CNY | 8.9 | 9.07 | 8.9 | 8.94 | 8.94 | 0.0 (0.0%) | 891,684 |
| 27 Aug 2019 | CNY | 8.99 | 9.04 | 8.91 | 8.94 | 8.94 | -0.05 (-0.56%) | 1,507,138 |
