| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.1231 | 9.1231 | 8.9077 | 8.9231 | 8.9231 | -0.231 (-2.52%) | 2,858,286 |
| 14 Oct 2019 | CNY | 9.0769 | 9.2231 | 9.0308 | 9.1539 | 9.1539 | +0.1 (+1.10%) | 4,578,512 |
| 11 Oct 2019 | CNY | 8.9154 | 9.0692 | 8.7539 | 9.0539 | 9.0539 | +0.108 (+1.20%) | 4,885,374 |
| 10 Oct 2019 | CNY | 8.8539 | 8.9692 | 8.8154 | 8.9462 | 8.9462 | +0.031 (+0.35%) | 3,390,777 |
| 9 Oct 2019 | CNY | 8.6923 | 8.9154 | 8.5539 | 8.9154 | 8.9154 | +0.208 (+2.39%) | 3,528,778 |
| 8 Oct 2019 | CNY | 8.6923 | 8.7923 | 8.5846 | 8.7077 | 8.7077 | +0.015 (+0.18%) | 2,962,843 |
| 30 Sep 2019 | CNY | 8.8923 | 8.9308 | 8.6462 | 8.6923 | 8.6923 | -0.162 (-1.83%) | 3,744,832 |
| 27 Sep 2019 | CNY | 8.7308 | 9.0385 | 8.6923 | 8.8539 | 8.8539 | +0.115 (+1.32%) | 4,782,947 |
| 26 Sep 2019 | CNY | 9.2308 | 9.2769 | 8.6154 | 8.7385 | 8.7385 | -0.415 (-4.54%) | 7,052,279 |
| 25 Sep 2019 | CNY | 9.4154 | 9.4385 | 9.1077 | 9.1539 | 9.1539 | -0.331 (-3.49%) | 6,838,737 |
| 24 Sep 2019 | CNY | 9.6308 | 9.6615 | 9.4769 | 9.4846 | 9.4846 | -0.154 (-1.60%) | 6,935,988 |
| 23 Sep 2019 | CNY | 9.5692 | 9.6846 | 9.4077 | 9.6385 | 9.6385 | +0.008 (+0.08%) | 7,404,170 |
| 20 Sep 2019 | CNY | 9.8692 | 9.9 | 9.6231 | 9.6308 | 9.6308 | -0.408 (-4.06%) | 13,010,168 |
| 19 Sep 2019 | CNY | 9.4539 | 10.2154 | 9.3385 | 10.0385 | 10.0385 | +0.554 (+5.84%) | 20,888,211 |
| 18 Sep 2019 | CNY | 9.0077 | 9.7615 | 9.0077 | 9.4846 | 9.4846 | +0.431 (+4.76%) | 17,911,383 |
| 17 Sep 2019 | CNY | 9.3692 | 9.3692 | 8.9385 | 9.0539 | 9.0539 | -0.408 (-4.31%) | 8,792,271 |
| 16 Sep 2019 | CNY | 9.1077 | 9.5923 | 9.0385 | 9.4615 | 9.4615 | +0.369 (+4.06%) | 11,107,242 |
| 12 Sep 2019 | CNY | 9.1077 | 9.1077 | 8.9846 | 9.0923 | 9.0923 | +0.054 (+0.60%) | 5,332,490 |
| 11 Sep 2019 | CNY | 9.2846 | 9.3385 | 9.0231 | 9.0385 | 9.0385 | -0.146 (-1.59%) | 5,337,688 |
| 10 Sep 2019 | CNY | 9.3385 | 9.3385 | 9.0769 | 9.1846 | 9.1846 | -0.162 (-1.73%) | 7,331,950 |
| 9 Sep 2019 | CNY | 9.0539 | 9.3692 | 8.9615 | 9.3462 | 9.3462 | +0.392 (+4.38%) | 9,198,859 |
| 6 Sep 2019 | CNY | 8.9462 | 9.2154 | 8.8692 | 8.9539 | 8.9539 | +0.069 (+0.78%) | 6,460,434 |
| 5 Sep 2019 | CNY | 8.9077 | 9.1 | 8.8615 | 8.8846 | 8.8846 | +0.023 (+0.26%) | 8,783,543 |
| 4 Sep 2019 | CNY | 8.9462 | 8.9462 | 8.7308 | 8.8615 | 8.8615 | -0.054 (-0.60%) | 5,844,928 |
| 3 Sep 2019 | CNY | 8.9077 | 8.9539 | 8.7769 | 8.9154 | 8.9154 | +0.023 (+0.26%) | 6,479,813 |
| 2 Sep 2019 | CNY | 8.4385 | 8.9692 | 8.3846 | 8.8923 | 8.8923 | +0.454 (+5.38%) | 10,116,260 |
| 30 Aug 2019 | CNY | 8.7462 | 8.7615 | 8.3769 | 8.4385 | 8.4385 | -0.246 (-2.83%) | 5,515,406 |
| 29 Aug 2019 | CNY | 8.5385 | 8.8231 | 8.4846 | 8.6846 | 8.6846 | +0.115 (+1.35%) | 8,046,749 |
| 28 Aug 2019 | CNY | 8.4308 | 8.6154 | 8.3615 | 8.5692 | 8.5692 | +0.169 (+2.01%) | 5,568,771 |
| 27 Aug 2019 | CNY | 8.3539 | 8.5 | 8.2385 | 8.4 | 8.4 | +0.2 (+2.44%) | 4,007,668 |
