| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | CNY | 11.8 | 11.99 | 11.62 | 11.7 | 11.7 | -0.12 (-1.02%) | 2,483,100 |
| 27 Sep 2019 | CNY | 11.6 | 11.84 | 11.43 | 11.82 | 11.82 | +0.24 (+2.07%) | 3,520,721 |
| 26 Sep 2019 | CNY | 11.67 | 11.73 | 11.48 | 11.58 | 11.58 | -0.09 (-0.77%) | 3,046,989 |
| 25 Sep 2019 | CNY | 11.66 | 11.7 | 11.44 | 11.67 | 11.67 | +0.02 (+0.17%) | 2,882,903 |
| 24 Sep 2019 | CNY | 11.22 | 11.65 | 11.22 | 11.65 | 11.65 | +0.22 (+1.92%) | 3,040,706 |
| 23 Sep 2019 | CNY | 11.36 | 11.45 | 11.24 | 11.43 | 11.43 | -0.04 (-0.35%) | 2,981,876 |
| 20 Sep 2019 | CNY | 11.75 | 11.75 | 11.37 | 11.47 | 11.47 | -0.25 (-2.13%) | 4,408,253 |
| 19 Sep 2019 | CNY | 11.5 | 11.74 | 11.41 | 11.72 | 11.72 | +0.29 (+2.54%) | 3,737,880 |
| 18 Sep 2019 | CNY | 11.54 | 11.58 | 11.33 | 11.43 | 11.43 | -0.11 (-0.95%) | 2,792,153 |
| 17 Sep 2019 | CNY | 11.56 | 11.72 | 11.43 | 11.54 | 11.54 | +0.05 (+0.44%) | 3,563,245 |
| 16 Sep 2019 | CNY | 11.66 | 11.72 | 11.41 | 11.49 | 11.49 | -0.15 (-1.29%) | 3,130,930 |
| 12 Sep 2019 | CNY | 11.71 | 11.71 | 11.5 | 11.64 | 11.64 | -0.06 (-0.51%) | 2,513,100 |
| 11 Sep 2019 | CNY | 11.98 | 12.05 | 11.6 | 11.7 | 11.7 | -0.21 (-1.76%) | 3,560,403 |
| 10 Sep 2019 | CNY | 11.95 | 12 | 11.69 | 11.91 | 11.91 | -0.04 (-0.33%) | 6,087,757 |
| 9 Sep 2019 | CNY | 11.68 | 12.06 | 11.55 | 11.95 | 11.95 | +0.3 (+2.58%) | 10,261,694 |
| 6 Sep 2019 | CNY | 11.72 | 11.77 | 11.54 | 11.65 | 11.65 | -0.07 (-0.60%) | 3,516,290 |
| 5 Sep 2019 | CNY | 11.54 | 11.8 | 11.51 | 11.72 | 11.72 | +0.21 (+1.82%) | 5,395,951 |
| 4 Sep 2019 | CNY | 11.6 | 11.72 | 11.43 | 11.51 | 11.51 | -0.13 (-1.12%) | 2,987,413 |
| 3 Sep 2019 | CNY | 11.31 | 11.76 | 11.18 | 11.64 | 11.64 | +0.34 (+3.01%) | 6,918,473 |
| 2 Sep 2019 | CNY | 11.17 | 11.45 | 11.13 | 11.3 | 11.3 | +0.13 (+1.16%) | 5,601,301 |
| 30 Aug 2019 | CNY | 11.25 | 11.4 | 11.06 | 11.17 | 11.17 | -0.1 (-0.89%) | 2,666,762 |
| 29 Aug 2019 | CNY | 11.41 | 11.46 | 11.2 | 11.27 | 11.27 | -0.12 (-1.05%) | 3,863,353 |
| 28 Aug 2019 | CNY | 11.65 | 11.65 | 11.38 | 11.39 | 11.39 | -0.22 (-1.89%) | 2,667,329 |
| 27 Aug 2019 | CNY | 11.33 | 11.7 | 11.3 | 11.61 | 11.61 | +0.23 (+2.02%) | 4,169,548 |
| 26 Aug 2019 | CNY | 11.15 | 11.5 | 11.15 | 11.38 | 11.38 | +0.06 (+0.53%) | 2,376,849 |
| 23 Aug 2019 | CNY | 11.21 | 11.38 | 11.1 | 11.32 | 11.32 | +0.11 (+0.98%) | 2,475,496 |
| 22 Aug 2019 | CNY | 11.42 | 11.53 | 11.2 | 11.21 | 11.21 | -0.11 (-0.97%) | 2,460,702 |
| 21 Aug 2019 | CNY | 11.41 | 11.48 | 11.23 | 11.32 | 11.32 | -0.13 (-1.14%) | 2,529,902 |
| 20 Aug 2019 | CNY | 11.66 | 11.78 | 11.36 | 11.45 | 11.45 | -0.33 (-2.80%) | 3,751,200 |
| 19 Aug 2019 | CNY | 11.5 | 11.8 | 11.29 | 11.78 | 11.78 | +0.37 (+3.24%) | 5,865,524 |
