| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.28 | 10.65 | 10.16 | 10.37 | 10.37 | +0.05 (+0.48%) | 13,568,320 |
| 22 Oct 2019 | CNY | 10.03 | 10.32 | 10.02 | 10.32 | 10.32 | +0.34 (+3.41%) | 11,744,532 |
| 21 Oct 2019 | CNY | 10.01 | 10.11 | 9.8 | 9.98 | 9.98 | -0.08 (-0.80%) | 12,332,398 |
| 18 Oct 2019 | CNY | 10.45 | 10.57 | 10.05 | 10.06 | 10.06 | -0.45 (-4.28%) | 15,741,361 |
| 17 Oct 2019 | CNY | 10.93 | 11 | 10.28 | 10.51 | 10.51 | -0.51 (-4.63%) | 27,770,552 |
| 16 Oct 2019 | CNY | 11.39 | 11.39 | 11 | 11.02 | 11.02 | -0.38 (-3.33%) | 13,591,459 |
| 15 Oct 2019 | CNY | 11.17 | 11.57 | 10.98 | 11.4 | 11.4 | +0.1 (+0.88%) | 25,817,635 |
| 14 Oct 2019 | CNY | 11 | 11.4 | 10.89 | 11.3 | 11.3 | +0.45 (+4.15%) | 28,645,318 |
| 11 Oct 2019 | CNY | 11.03 | 11.22 | 10.83 | 10.85 | 10.85 | -0.14 (-1.27%) | 27,337,454 |
| 10 Oct 2019 | CNY | 10.9 | 11.08 | 10.75 | 10.99 | 10.99 | +0.02 (+0.18%) | 25,342,648 |
| 9 Oct 2019 | CNY | 10.83 | 11.12 | 10.71 | 10.97 | 10.97 | +0.18 (+1.67%) | 22,609,075 |
| 8 Oct 2019 | CNY | 10.99 | 11.33 | 10.72 | 10.79 | 10.79 | -0.16 (-1.46%) | 28,271,738 |
| 30 Sep 2019 | CNY | 11.4 | 11.58 | 10.85 | 10.95 | 10.95 | -0.55 (-4.78%) | 27,649,447 |
| 27 Sep 2019 | CNY | 11.58 | 11.85 | 11.29 | 11.5 | 11.5 | -0.01 (-0.09%) | 30,929,370 |
| 26 Sep 2019 | CNY | 12.02 | 12.09 | 11.03 | 11.51 | 11.51 | -0.51 (-4.24%) | 57,934,114 |
| 25 Sep 2019 | CNY | 12.35 | 12.39 | 11.8 | 12.02 | 12.02 | -0.55 (-4.38%) | 54,002,916 |
| 24 Sep 2019 | CNY | 11.98 | 12.94 | 11.83 | 12.57 | 12.57 | +0.81 (+6.89%) | 103,340,554 |
| 23 Sep 2019 | CNY | 10.8 | 11.76 | 10.75 | 11.76 | 11.76 | +1.07 (+10.01%) | 83,976,950 |
| 20 Sep 2019 | CNY | 10.55 | 10.77 | 10.41 | 10.69 | 10.69 | +0.19 (+1.81%) | 27,163,274 |
| 19 Sep 2019 | CNY | 10.16 | 10.54 | 10.11 | 10.5 | 10.5 | +0.4 (+3.96%) | 25,543,180 |
| 18 Sep 2019 | CNY | 10.21 | 10.25 | 9.88 | 10.1 | 10.1 | -0.09 (-0.88%) | 19,674,830 |
| 17 Sep 2019 | CNY | 10.34 | 10.63 | 10.08 | 10.19 | 10.19 | -0.36 (-3.41%) | 30,037,416 |
| 16 Sep 2019 | CNY | 10.2 | 10.85 | 9.97 | 10.55 | 10.55 | +0.39 (+3.84%) | 42,411,223 |
| 12 Sep 2019 | CNY | 10.21 | 10.53 | 10.07 | 10.16 | 10.16 | +0.07 (+0.69%) | 26,418,944 |
| 11 Sep 2019 | CNY | 10.2 | 10.27 | 10.05 | 10.09 | 10.09 | -0.01 (-0.10%) | 17,702,172 |
| 10 Sep 2019 | CNY | 10.38 | 10.43 | 10.01 | 10.1 | 10.1 | -0.23 (-2.23%) | 25,649,226 |
| 9 Sep 2019 | CNY | 10.23 | 10.36 | 10.06 | 10.33 | 10.33 | +0.32 (+3.20%) | 26,322,471 |
| 6 Sep 2019 | CNY | 9.92 | 10.15 | 9.84 | 10.01 | 10.01 | +0.1 (+1.01%) | 17,980,321 |
| 5 Sep 2019 | CNY | 9.88 | 10.19 | 9.75 | 9.91 | 9.91 | +0.03 (+0.30%) | 31,820,644 |
| 4 Sep 2019 | CNY | 9.48 | 10.15 | 9.45 | 9.88 | 9.88 | +0.3 (+3.13%) | 39,099,274 |
