| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 9.7254 | 9.7254 | 9.5081 | 9.5081 | 9.5081 | -0.234 (-2.40%) | 5,860,769 |
| 14 Oct 2019 | CNY | 9.5499 | 9.7504 | 9.5499 | 9.7421 | 9.7421 | +0.226 (+2.37%) | 8,081,208 |
| 11 Oct 2019 | CNY | 9.5499 | 9.5583 | 9.3828 | 9.5165 | 9.5165 | -0.017 (-0.18%) | 6,000,448 |
| 10 Oct 2019 | CNY | 9.4831 | 9.5415 | 9.4496 | 9.5332 | 9.5332 | +0.059 (+0.62%) | 5,983,501 |
| 9 Oct 2019 | CNY | 9.3577 | 9.4998 | 9.2909 | 9.4747 | 9.4747 | +0.109 (+1.16%) | 5,303,144 |
| 8 Oct 2019 | CNY | 9.4914 | 9.5499 | 9.316 | 9.3661 | 9.3661 | -0.125 (-1.32%) | 6,179,796 |
| 30 Sep 2019 | CNY | 9.6836 | 9.7421 | 9.4831 | 9.4914 | 9.4914 | -0.159 (-1.65%) | 5,662,341 |
| 27 Sep 2019 | CNY | 9.5833 | 9.7337 | 9.5499 | 9.6502 | 9.6502 | +0.109 (+1.14%) | 5,972,560 |
| 26 Sep 2019 | CNY | 9.9677 | 10.0178 | 9.5332 | 9.5415 | 9.5415 | -0.393 (-3.95%) | 11,799,901 |
| 25 Sep 2019 | CNY | 10.235 | 10.3102 | 9.9092 | 9.9342 | 9.9342 | -0.401 (-3.88%) | 12,145,708 |
| 24 Sep 2019 | CNY | 10.3269 | 10.4105 | 10.2267 | 10.3353 | 10.3353 | -0.008 (-0.08%) | 9,428,366 |
| 23 Sep 2019 | CNY | 10.3938 | 10.5191 | 10.1849 | 10.3436 | 10.3436 | -0.042 (-0.40%) | 11,614,307 |
| 20 Sep 2019 | CNY | 10.5024 | 10.5024 | 10.2684 | 10.3854 | 10.3854 | -0.092 (-0.88%) | 9,360,444 |
| 19 Sep 2019 | CNY | 10.3436 | 10.494 | 10.3019 | 10.4773 | 10.4773 | +0.184 (+1.79%) | 10,525,676 |
| 18 Sep 2019 | CNY | 10.469 | 10.4857 | 10.2517 | 10.2935 | 10.2935 | -0.059 (-0.57%) | 9,508,249 |
| 17 Sep 2019 | CNY | 10.7614 | 10.8115 | 10.3269 | 10.352 | 10.352 | -0.476 (-4.40%) | 17,464,043 |
| 16 Sep 2019 | CNY | 10.987 | 11.0037 | 10.7614 | 10.8282 | 10.8282 | -0.05 (-0.46%) | 11,815,771 |
| 12 Sep 2019 | CNY | 10.8115 | 10.9118 | 10.728 | 10.8784 | 10.8784 | +0.117 (+1.09%) | 12,573,250 |
| 11 Sep 2019 | CNY | 10.87 | 10.9368 | 10.7447 | 10.7614 | 10.7614 | -0.1 (-0.92%) | 14,484,348 |
| 10 Sep 2019 | CNY | 11.0037 | 11.2543 | 10.753 | 10.8616 | 10.8616 | -0.192 (-1.74%) | 25,486,894 |
| 9 Sep 2019 | CNY | 10.9201 | 11.0705 | 10.8032 | 11.0538 | 11.0538 | +0.184 (+1.69%) | 21,639,030 |
| 6 Sep 2019 | CNY | 10.7614 | 10.9118 | 10.6945 | 10.87 | 10.87 | +0.117 (+1.09%) | 17,498,088 |
| 5 Sep 2019 | CNY | 10.87 | 11.0371 | 10.753 | 10.753 | 10.753 | -0.084 (-0.77%) | 25,055,664 |
| 4 Sep 2019 | CNY | 10.7865 | 10.8533 | 10.6194 | 10.8366 | 10.8366 | -0.033 (-0.31%) | 20,345,282 |
| 3 Sep 2019 | CNY | 10.9368 | 11.012 | 10.728 | 10.87 | 10.87 | -0.142 (-1.29%) | 29,120,612 |
| 2 Sep 2019 | CNY | 10.4439 | 11.1207 | 10.3854 | 11.012 | 11.012 | +0.485 (+4.60%) | 47,568,035 |
| 30 Aug 2019 | CNY | 9.9092 | 10.5692 | 9.9092 | 10.5274 | 10.5274 | +0.577 (+5.79%) | 37,477,433 |
| 29 Aug 2019 | CNY | 9.9342 | 10.1515 | 9.8925 | 9.9509 | 9.9509 | +0.025 (+0.25%) | 9,892,255 |
| 28 Aug 2019 | CNY | 9.8256 | 10.1515 | 9.8089 | 9.9259 | 9.9259 | +0.1 (+1.02%) | 15,197,345 |
| 27 Aug 2019 | CNY | 9.6418 | 9.9092 | 9.6418 | 9.8256 | 9.8256 | +0.217 (+2.26%) | 9,640,774 |
