| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11 | 11.15 | 10.76 | 11.03 | 11.03 | -0.16 (-1.43%) | 32,771,843 |
| 22 Oct 2019 | CNY | 10.39 | 11.35 | 10.32 | 11.19 | 11.19 | +0.69 (+6.57%) | 47,635,664 |
| 21 Oct 2019 | CNY | 10.6 | 10.67 | 10.03 | 10.5 | 10.5 | -0.28 (-2.60%) | 30,978,536 |
| 18 Oct 2019 | CNY | 10.39 | 10.98 | 10.22 | 10.78 | 10.78 | +0.34 (+3.26%) | 48,463,161 |
| 17 Oct 2019 | CNY | 10.17 | 10.68 | 10.07 | 10.44 | 10.44 | +0.24 (+2.35%) | 36,727,439 |
| 16 Oct 2019 | CNY | 9.8 | 10.44 | 9.74 | 10.2 | 10.2 | +0.4 (+4.08%) | 36,077,028 |
| 15 Oct 2019 | CNY | 10.09 | 10.09 | 9.74 | 9.8 | 9.8 | -0.48 (-4.67%) | 28,756,342 |
| 14 Oct 2019 | CNY | 10.22 | 10.48 | 9.99 | 10.28 | 10.28 | +0.11 (+1.08%) | 41,546,240 |
| 11 Oct 2019 | CNY | 10.61 | 10.8 | 10.04 | 10.17 | 10.17 | -0.27 (-2.59%) | 65,912,276 |
| 10 Oct 2019 | CNY | 10 | 10.44 | 9.89 | 10.44 | 10.44 | +0.95 (+10.01%) | 36,600,418 |
| 9 Oct 2019 | CNY | 9.49 | 9.49 | 9.41 | 9.49 | 9.49 | +0.86 (+9.97%) | 14,074,933 |
| 8 Oct 2019 | CNY | 8.78 | 8.8 | 8.58 | 8.63 | 8.63 | +0.05 (+0.58%) | 3,701,038 |
| 30 Sep 2019 | CNY | 8.75 | 8.93 | 8.58 | 8.58 | 8.58 | -0.17 (-1.94%) | 4,554,354 |
| 27 Sep 2019 | CNY | 8.59 | 8.83 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 4,692,817 |
| 26 Sep 2019 | CNY | 9.1 | 9.16 | 8.58 | 8.59 | 8.59 | -0.56 (-6.12%) | 9,922,894 |
| 25 Sep 2019 | CNY | 9.38 | 9.42 | 9.06 | 9.15 | 9.15 | -0.28 (-2.97%) | 9,416,773 |
| 24 Sep 2019 | CNY | 9.27 | 9.47 | 9.18 | 9.43 | 9.43 | +0.19 (+2.06%) | 12,251,835 |
| 23 Sep 2019 | CNY | 9.26 | 9.26 | 9.09 | 9.24 | 9.24 | -0.09 (-0.96%) | 6,162,434 |
| 20 Sep 2019 | CNY | 9.29 | 9.39 | 9.09 | 9.33 | 9.33 | +0.03 (+0.32%) | 10,629,213 |
| 19 Sep 2019 | CNY | 9.18 | 9.31 | 9.02 | 9.3 | 9.3 | +0.17 (+1.86%) | 10,335,467 |
| 18 Sep 2019 | CNY | 9.11 | 9.23 | 9.06 | 9.13 | 9.13 | +0.04 (+0.44%) | 9,796,270 |
| 17 Sep 2019 | CNY | 9.52 | 9.52 | 9.05 | 9.09 | 9.09 | -0.43 (-4.52%) | 17,241,544 |
| 16 Sep 2019 | CNY | 9.63 | 9.68 | 9.42 | 9.52 | 9.52 | -0.15 (-1.55%) | 16,479,505 |
| 12 Sep 2019 | CNY | 9.9 | 9.9 | 9.65 | 9.67 | 9.67 | -0.47 (-4.64%) | 28,851,949 |
| 11 Sep 2019 | CNY | 9.39 | 10.36 | 9.25 | 10.14 | 10.14 | +0.72 (+7.64%) | 41,313,175 |
| 10 Sep 2019 | CNY | 9.2 | 9.55 | 9.14 | 9.42 | 9.42 | +0.18 (+1.95%) | 20,402,695 |
| 9 Sep 2019 | CNY | 8.98 | 9.36 | 8.98 | 9.24 | 9.24 | +0.3 (+3.36%) | 15,074,747 |
| 6 Sep 2019 | CNY | 8.9 | 9.04 | 8.83 | 8.94 | 8.94 | +0.08 (+0.90%) | 10,282,226 |
| 5 Sep 2019 | CNY | 8.71 | 9.1 | 8.69 | 8.86 | 8.86 | +0.17 (+1.96%) | 15,197,440 |
| 4 Sep 2019 | CNY | 8.65 | 8.76 | 8.57 | 8.69 | 8.69 | +0.01 (+0.12%) | 6,997,241 |
