| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.85 | 11.95 | 11.64 | 11.67 | 11.67 | -0.25 (-2.10%) | 1,282,600 |
| 22 Oct 2019 | CNY | 11.74 | 11.93 | 11.61 | 11.92 | 11.92 | +0.19 (+1.62%) | 1,366,100 |
| 21 Oct 2019 | CNY | 11.44 | 11.74 | 11.37 | 11.73 | 11.73 | +0.37 (+3.26%) | 1,049,600 |
| 18 Oct 2019 | CNY | 11.82 | 11.82 | 11.32 | 11.36 | 11.36 | -0.35 (-2.99%) | 988,202 |
| 17 Oct 2019 | CNY | 11.83 | 11.94 | 11.68 | 11.71 | 11.71 | -0.13 (-1.10%) | 762,800 |
| 16 Oct 2019 | CNY | 11.88 | 12.08 | 11.82 | 11.84 | 11.84 | -0.12 (-1.00%) | 936,902 |
| 15 Oct 2019 | CNY | 11.72 | 12.07 | 11.72 | 11.96 | 11.96 | +0.07 (+0.59%) | 1,521,502 |
| 14 Oct 2019 | CNY | 11.72 | 11.94 | 11.72 | 11.89 | 11.89 | +0.19 (+1.62%) | 1,031,800 |
| 11 Oct 2019 | CNY | 11.79 | 11.79 | 11.63 | 11.7 | 11.7 | -0.01 (-0.09%) | 732,400 |
| 10 Oct 2019 | CNY | 11.51 | 11.77 | 11.51 | 11.71 | 11.71 | +0.04 (+0.34%) | 759,002 |
| 9 Oct 2019 | CNY | 11.44 | 11.68 | 11.21 | 11.67 | 11.67 | +0.22 (+1.92%) | 725,500 |
| 8 Oct 2019 | CNY | 11.45 | 11.57 | 11.4 | 11.45 | 11.45 | +0.01 (+0.09%) | 573,400 |
| 30 Sep 2019 | CNY | 11.59 | 11.59 | 11.38 | 11.44 | 11.44 | -0.06 (-0.52%) | 604,700 |
| 27 Sep 2019 | CNY | 11.32 | 11.68 | 11.32 | 11.5 | 11.5 | +0.14 (+1.23%) | 1,013,200 |
| 26 Sep 2019 | CNY | 11.96 | 11.96 | 11.36 | 11.36 | 11.36 | -0.48 (-4.05%) | 1,548,402 |
| 25 Sep 2019 | CNY | 12.24 | 12.24 | 11.83 | 11.84 | 11.84 | -0.45 (-3.66%) | 2,438,902 |
| 24 Sep 2019 | CNY | 12.46 | 12.55 | 12.26 | 12.29 | 12.29 | -0.16 (-1.29%) | 2,291,376 |
| 23 Sep 2019 | CNY | 12.32 | 12.49 | 12.27 | 12.45 | 12.45 | +0.05 (+0.40%) | 2,203,572 |
| 20 Sep 2019 | CNY | 12.11 | 12.6 | 12.11 | 12.4 | 12.4 | +0.25 (+2.06%) | 3,186,764 |
| 19 Sep 2019 | CNY | 12.12 | 12.16 | 11.9 | 12.15 | 12.15 | +0.07 (+0.58%) | 1,533,551 |
| 18 Sep 2019 | CNY | 12.14 | 12.17 | 12.05 | 12.08 | 12.08 | +0.03 (+0.25%) | 1,010,800 |
| 17 Sep 2019 | CNY | 12.38 | 12.45 | 12.01 | 12.05 | 12.05 | -0.38 (-3.06%) | 2,345,200 |
| 16 Sep 2019 | CNY | 12.38 | 12.5 | 12.32 | 12.43 | 12.43 | +0.05 (+0.40%) | 1,597,304 |
| 12 Sep 2019 | CNY | 12.4 | 12.54 | 12.31 | 12.38 | 12.38 | -0.06 (-0.48%) | 1,692,889 |
| 11 Sep 2019 | CNY | 12.5 | 12.65 | 12.44 | 12.44 | 12.44 | -0.02 (-0.16%) | 2,391,202 |
| 10 Sep 2019 | CNY | 12.57 | 12.57 | 12.32 | 12.46 | 12.46 | -0.05 (-0.40%) | 2,186,503 |
| 9 Sep 2019 | CNY | 12.42 | 12.52 | 12.32 | 12.51 | 12.51 | +0.15 (+1.21%) | 2,735,912 |
| 6 Sep 2019 | CNY | 12.34 | 12.55 | 12.2 | 12.36 | 12.36 | +0.02 (+0.16%) | 2,547,890 |
| 5 Sep 2019 | CNY | 12.13 | 12.9 | 12.02 | 12.34 | 12.34 | +0.31 (+2.58%) | 5,387,444 |
| 4 Sep 2019 | CNY | 12.12 | 12.12 | 11.91 | 12.03 | 12.03 | -0.1 (-0.82%) | 1,922,800 |
