| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.35 | 10.35 | 10.11 | 10.13 | 10.13 | -0.22 (-2.13%) | 2,003,900 |
| 22 Oct 2019 | CNY | 10.43 | 10.48 | 10.2 | 10.35 | 10.35 | -0.08 (-0.77%) | 2,439,501 |
| 21 Oct 2019 | CNY | 10.25 | 10.46 | 9.99 | 10.43 | 10.43 | +0.18 (+1.76%) | 2,964,300 |
| 18 Oct 2019 | CNY | 10.27 | 10.42 | 10.2 | 10.25 | 10.25 | -0.05 (-0.49%) | 1,943,600 |
| 17 Oct 2019 | CNY | 10.31 | 10.43 | 10.25 | 10.3 | 10.3 | +0.03 (+0.29%) | 1,775,850 |
| 16 Oct 2019 | CNY | 10.3 | 10.44 | 10.24 | 10.27 | 10.27 | -0.09 (-0.87%) | 2,042,301 |
| 15 Oct 2019 | CNY | 10.42 | 10.42 | 10.16 | 10.36 | 10.36 | +0.04 (+0.39%) | 3,834,613 |
| 14 Oct 2019 | CNY | 10.27 | 10.57 | 10.21 | 10.32 | 10.32 | +0.14 (+1.38%) | 3,959,100 |
| 11 Oct 2019 | CNY | 10.01 | 10.22 | 9.98 | 10.18 | 10.18 | +0.17 (+1.70%) | 3,244,602 |
| 10 Oct 2019 | CNY | 9.92 | 10.05 | 9.92 | 10.01 | 10.01 | +0.09 (+0.91%) | 2,144,072 |
| 9 Oct 2019 | CNY | 9.9 | 9.93 | 9.72 | 9.92 | 9.92 | +0.14 (+1.43%) | 1,348,458 |
| 8 Oct 2019 | CNY | 9.52 | 10.19 | 9 | 9.78 | 9.78 | +0.12 (+1.24%) | 2,004,837 |
| 30 Sep 2019 | CNY | 9.8 | 9.85 | 9.66 | 9.66 | 9.66 | -0.09 (-0.92%) | 1,109,930 |
| 27 Sep 2019 | CNY | 9.73 | 9.8 | 9.67 | 9.75 | 9.75 | +0.08 (+0.83%) | 1,175,649 |
| 26 Sep 2019 | CNY | 9.96 | 10.03 | 9.66 | 9.67 | 9.67 | -0.35 (-3.49%) | 3,096,857 |
| 25 Sep 2019 | CNY | 10.02 | 10.14 | 9.97 | 10.02 | 10.02 | -0.08 (-0.79%) | 1,721,586 |
| 24 Sep 2019 | CNY | 10.14 | 10.2 | 9.99 | 10.1 | 10.1 | -0.01 (-0.10%) | 2,509,771 |
| 23 Sep 2019 | CNY | 10.06 | 10.19 | 9.95 | 10.11 | 10.11 | +0.02 (+0.20%) | 2,808,097 |
| 20 Sep 2019 | CNY | 10.23 | 10.32 | 10.07 | 10.09 | 10.09 | -0.01 (-0.10%) | 3,530,572 |
| 19 Sep 2019 | CNY | 10.38 | 10.38 | 10.01 | 10.1 | 10.1 | -0.15 (-1.46%) | 4,375,701 |
| 18 Sep 2019 | CNY | 10.5 | 10.5 | 10.22 | 10.25 | 10.25 | -0.14 (-1.35%) | 4,259,018 |
| 17 Sep 2019 | CNY | 10.6 | 10.85 | 10.3 | 10.39 | 10.39 | -0.34 (-3.17%) | 8,373,756 |
| 16 Sep 2019 | CNY | 10.52 | 10.88 | 10.4 | 10.73 | 10.73 | +0.19 (+1.80%) | 7,307,361 |
| 12 Sep 2019 | CNY | 10.26 | 10.98 | 10.1 | 10.54 | 10.54 | +0.39 (+3.84%) | 11,910,125 |
| 11 Sep 2019 | CNY | 9.85 | 10.23 | 9.8 | 10.15 | 10.15 | +0.33 (+3.36%) | 6,172,116 |
| 10 Sep 2019 | CNY | 9.76 | 9.87 | 9.75 | 9.82 | 9.82 | +0.04 (+0.41%) | 3,075,900 |
| 9 Sep 2019 | CNY | 9.86 | 9.86 | 9.71 | 9.78 | 9.78 | +0.07 (+0.72%) | 2,432,800 |
| 6 Sep 2019 | CNY | 9.79 | 9.8 | 9.63 | 9.71 | 9.71 | -0.01 (-0.10%) | 2,297,210 |
| 5 Sep 2019 | CNY | 9.82 | 9.94 | 9.72 | 9.72 | 9.72 | -0.03 (-0.31%) | 4,819,878 |
| 4 Sep 2019 | CNY | 9.82 | 9.83 | 9.71 | 9.75 | 9.75 | -0.04 (-0.41%) | 2,391,570 |
