| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.6703 | 9.7143 | 9.522 | 9.5879 | 9.5879 | -0.028 (-0.29%) | 831,740 |
| 22 Oct 2019 | CNY | 9.478 | 9.6978 | 9.478 | 9.6154 | 9.6154 | +0.093 (+0.98%) | 1,021,748 |
| 21 Oct 2019 | CNY | 9.6813 | 9.6813 | 9.4121 | 9.522 | 9.522 | -0.181 (-1.87%) | 1,336,608 |
| 18 Oct 2019 | CNY | 9.9176 | 9.956 | 9.6758 | 9.7033 | 9.7033 | -0.187 (-1.89%) | 1,628,799 |
| 17 Oct 2019 | CNY | 9.9176 | 9.9725 | 9.8626 | 9.8901 | 9.8901 | -0.017 (-0.17%) | 1,395,812 |
| 16 Oct 2019 | CNY | 9.9396 | 10.0275 | 9.8681 | 9.9066 | 9.9066 | -0.033 (-0.33%) | 1,384,292 |
| 15 Oct 2019 | CNY | 10.1484 | 10.1484 | 9.8901 | 9.9396 | 9.9396 | -0.214 (-2.11%) | 1,560,531 |
| 14 Oct 2019 | CNY | 10.0165 | 10.2637 | 10.0165 | 10.1539 | 10.1539 | +0.137 (+1.37%) | 2,324,567 |
| 11 Oct 2019 | CNY | 10.0549 | 10.1319 | 9.9121 | 10.0165 | 10.0165 | -0.066 (-0.65%) | 1,897,532 |
| 10 Oct 2019 | CNY | 10.0549 | 10.1044 | 9.9231 | 10.0824 | 10.0824 | +0.033 (+0.33%) | 1,814,905 |
| 9 Oct 2019 | CNY | 9.8242 | 10.0714 | 9.6703 | 10.0495 | 10.0495 | +0.258 (+2.64%) | 1,584,228 |
| 8 Oct 2019 | CNY | 9.8956 | 9.9451 | 9.7363 | 9.7912 | 9.7912 | -0.11 (-1.11%) | 1,949,101 |
| 30 Sep 2019 | CNY | 10.1099 | 10.1099 | 9.8901 | 9.9011 | 9.9011 | -0.176 (-1.74%) | 1,942,931 |
| 27 Sep 2019 | CNY | 9.6593 | 10.0934 | 9.6593 | 10.0769 | 10.0769 | +0.385 (+3.97%) | 2,793,909 |
| 26 Sep 2019 | CNY | 9.8901 | 10.1539 | 9.6264 | 9.6923 | 9.6923 | -0.198 (-2.00%) | 2,384,964 |
| 25 Sep 2019 | CNY | 9.8901 | 10.0824 | 9.7857 | 9.8901 | 9.8901 | -0.236 (-2.33%) | 2,872,970 |
| 24 Sep 2019 | CNY | 9.8407 | 10.2198 | 9.8407 | 10.1264 | 10.1264 | +0.253 (+2.56%) | 2,894,346 |
| 23 Sep 2019 | CNY | 10.022 | 10.044 | 9.7802 | 9.8736 | 9.8736 | -0.148 (-1.48%) | 1,535,898 |
| 20 Sep 2019 | CNY | 10.1648 | 10.2857 | 9.978 | 10.022 | 10.022 | -0.126 (-1.25%) | 2,394,756 |
| 19 Sep 2019 | CNY | 9.8187 | 10.1758 | 9.8187 | 10.1484 | 10.1484 | +0.341 (+3.47%) | 2,964,234 |
| 18 Sep 2019 | CNY | 9.9725 | 9.9725 | 9.8077 | 9.8077 | 9.8077 | -0.104 (-1.05%) | 1,600,872 |
| 17 Sep 2019 | CNY | 10.0495 | 10.1319 | 9.8022 | 9.9121 | 9.9121 | -0.181 (-1.80%) | 2,472,506 |
| 16 Sep 2019 | CNY | 10.2637 | 10.2802 | 10.0495 | 10.0934 | 10.0934 | -0.017 (-0.16%) | 2,173,808 |
| 12 Sep 2019 | CNY | 10.0604 | 10.1868 | 10.0055 | 10.1099 | 10.1099 | +0.082 (+0.82%) | 2,212,119 |
| 11 Sep 2019 | CNY | 9.9835 | 10.3571 | 9.9835 | 10.0275 | 10.0275 | +0.055 (+0.55%) | 5,058,362 |
| 10 Sep 2019 | CNY | 9.967 | 10.0055 | 9.8681 | 9.9725 | 9.9725 | +0.06 (+0.61%) | 2,880,914 |
| 9 Sep 2019 | CNY | 9.8407 | 9.9835 | 9.8407 | 9.9121 | 9.9121 | +0.143 (+1.46%) | 2,962,357 |
| 6 Sep 2019 | CNY | 9.7088 | 9.7692 | 9.6758 | 9.7692 | 9.7692 | +0.093 (+0.97%) | 1,591,226 |
| 5 Sep 2019 | CNY | 9.6429 | 9.7582 | 9.6429 | 9.6758 | 9.6758 | +0.077 (+0.80%) | 2,644,405 |
| 4 Sep 2019 | CNY | 9.6154 | 9.6484 | 9.489 | 9.5989 | 9.5989 | -0.017 (-0.17%) | 1,765,145 |
