| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 9.97 | 9.98 | 9.86 | 9.96 | 9.96 | +0.04 (+0.40%) | 3,704,056 |
| 21 Oct 2019 | CNY | 9.93 | 9.95 | 9.83 | 9.92 | 9.92 | -0.01 (-0.10%) | 2,951,461 |
| 18 Oct 2019 | CNY | 10.13 | 10.18 | 9.92 | 9.93 | 9.93 | -0.2 (-1.97%) | 6,020,782 |
| 17 Oct 2019 | CNY | 10.19 | 10.27 | 10.11 | 10.13 | 10.13 | -0.16 (-1.55%) | 6,209,951 |
| 16 Oct 2019 | CNY | 10.12 | 10.6 | 10.07 | 10.29 | 10.29 | +0.19 (+1.88%) | 12,564,962 |
| 15 Oct 2019 | CNY | 10.15 | 10.15 | 10.04 | 10.1 | 10.1 | -0.06 (-0.59%) | 3,563,798 |
| 14 Oct 2019 | CNY | 10.05 | 10.19 | 10.03 | 10.16 | 10.16 | +0.2 (+2.01%) | 6,439,405 |
| 11 Oct 2019 | CNY | 9.95 | 9.99 | 9.9 | 9.96 | 9.96 | +0.04 (+0.40%) | 4,040,050 |
| 10 Oct 2019 | CNY | 9.89 | 9.94 | 9.86 | 9.92 | 9.92 | +0.04 (+0.40%) | 4,268,910 |
| 9 Oct 2019 | CNY | 9.93 | 10.02 | 9.64 | 9.88 | 9.88 | -0.09 (-0.90%) | 10,006,362 |
| 8 Oct 2019 | CNY | 9.93 | 10.04 | 9.93 | 9.97 | 9.97 | +0.02 (+0.20%) | 2,937,697 |
| 30 Sep 2019 | CNY | 10.05 | 10.09 | 9.95 | 9.95 | 9.95 | -0.09 (-0.90%) | 3,080,585 |
| 27 Sep 2019 | CNY | 9.98 | 10.17 | 9.97 | 10.04 | 10.04 | +0.06 (+0.60%) | 4,010,859 |
| 26 Sep 2019 | CNY | 10.06 | 10.1 | 9.97 | 9.98 | 9.98 | -0.06 (-0.60%) | 4,739,428 |
| 25 Sep 2019 | CNY | 10.19 | 10.19 | 10.02 | 10.04 | 10.04 | -0.16 (-1.57%) | 5,694,092 |
| 24 Sep 2019 | CNY | 10.29 | 10.35 | 10.19 | 10.2 | 10.2 | -0.09 (-0.87%) | 5,523,018 |
| 23 Sep 2019 | CNY | 10.51 | 10.55 | 10.2 | 10.29 | 10.29 | -0.26 (-2.46%) | 7,493,242 |
| 20 Sep 2019 | CNY | 10.58 | 10.82 | 10.52 | 10.55 | 10.55 | +0.03 (+0.29%) | 8,202,651 |
| 19 Sep 2019 | CNY | 10.52 | 10.58 | 10.42 | 10.52 | 10.52 | +0.02 (+0.19%) | 5,072,689 |
| 18 Sep 2019 | CNY | 10.55 | 10.6 | 10.48 | 10.5 | 10.5 | -0.04 (-0.38%) | 4,963,335 |
| 17 Sep 2019 | CNY | 10.88 | 10.89 | 10.46 | 10.54 | 10.54 | -0.34 (-3.13%) | 10,089,360 |
| 16 Sep 2019 | CNY | 10.85 | 10.99 | 10.71 | 10.88 | 10.88 | +0.06 (+0.55%) | 10,946,197 |
| 12 Sep 2019 | CNY | 10.54 | 10.96 | 10.54 | 10.82 | 10.82 | +0.29 (+2.75%) | 15,223,131 |
| 11 Sep 2019 | CNY | 10.62 | 10.68 | 10.53 | 10.53 | 10.53 | -0.06 (-0.57%) | 8,774,880 |
| 10 Sep 2019 | CNY | 10.54 | 10.68 | 10.47 | 10.59 | 10.59 | +0.08 (+0.76%) | 10,076,492 |
| 9 Sep 2019 | CNY | 10.49 | 10.53 | 10.4 | 10.51 | 10.51 | +0.13 (+1.25%) | 9,132,415 |
| 6 Sep 2019 | CNY | 10.41 | 10.49 | 10.29 | 10.38 | 10.38 | -0.03 (-0.29%) | 8,683,461 |
| 5 Sep 2019 | CNY | 10.53 | 10.65 | 10.41 | 10.41 | 10.41 | -0.08 (-0.76%) | 16,392,192 |
| 4 Sep 2019 | CNY | 10.02 | 10.51 | 10.01 | 10.49 | 10.49 | +0.44 (+4.38%) | 17,903,447 |
| 3 Sep 2019 | CNY | 10.13 | 10.13 | 10 | 10.05 | 10.05 | +0.04 (+0.40%) | 6,791,124 |
