| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 10.26 | 10.47 | 10.23 | 10.45 | 10.45 | +0.19 (+1.85%) | 3,135,866 |
| 21 Oct 2019 | CNY | 10.16 | 10.28 | 10.08 | 10.26 | 10.26 | +0.08 (+0.79%) | 2,105,404 |
| 18 Oct 2019 | CNY | 10.25 | 10.32 | 10.1 | 10.18 | 10.18 | -0.03 (-0.29%) | 3,365,568 |
| 17 Oct 2019 | CNY | 10.42 | 10.46 | 10.14 | 10.21 | 10.21 | -0.19 (-1.83%) | 5,091,189 |
| 16 Oct 2019 | CNY | 10.65 | 10.69 | 10.38 | 10.4 | 10.4 | -0.23 (-2.16%) | 3,389,758 |
| 15 Oct 2019 | CNY | 10.88 | 10.89 | 10.56 | 10.63 | 10.63 | -0.28 (-2.57%) | 3,753,901 |
| 14 Oct 2019 | CNY | 10.77 | 10.94 | 10.75 | 10.91 | 10.91 | +0.24 (+2.25%) | 4,454,621 |
| 11 Oct 2019 | CNY | 10.89 | 10.9 | 10.58 | 10.67 | 10.67 | -0.22 (-2.02%) | 4,716,853 |
| 10 Oct 2019 | CNY | 10.8 | 10.9 | 10.74 | 10.89 | 10.89 | +0.1 (+0.93%) | 2,830,485 |
| 9 Oct 2019 | CNY | 10.71 | 10.87 | 10.68 | 10.79 | 10.79 | +0.02 (+0.19%) | 2,567,200 |
| 8 Oct 2019 | CNY | 10.85 | 11.13 | 10.7 | 10.77 | 10.77 | -0.07 (-0.65%) | 4,431,441 |
| 30 Sep 2019 | CNY | 11.06 | 11.14 | 10.8 | 10.84 | 10.84 | -0.21 (-1.90%) | 3,382,821 |
| 27 Sep 2019 | CNY | 10.79 | 11.09 | 10.76 | 11.05 | 11.05 | +0.26 (+2.41%) | 4,839,687 |
| 26 Sep 2019 | CNY | 11.35 | 11.4 | 10.75 | 10.79 | 10.79 | -0.55 (-4.85%) | 10,061,011 |
| 25 Sep 2019 | CNY | 11.56 | 11.72 | 11.28 | 11.34 | 11.34 | -0.26 (-2.24%) | 7,171,186 |
| 24 Sep 2019 | CNY | 11.6 | 11.78 | 11.56 | 11.6 | 11.6 | -0.1 (-0.85%) | 7,716,320 |
| 23 Sep 2019 | CNY | 11.4 | 11.88 | 11.33 | 11.7 | 11.7 | +0.28 (+2.45%) | 12,060,024 |
| 20 Sep 2019 | CNY | 11.36 | 11.53 | 11.28 | 11.42 | 11.42 | -0.01 (-0.09%) | 5,648,599 |
| 19 Sep 2019 | CNY | 11.25 | 11.43 | 11.21 | 11.43 | 11.43 | +0.17 (+1.51%) | 6,920,563 |
| 18 Sep 2019 | CNY | 11.51 | 11.57 | 11.21 | 11.26 | 11.26 | -0.3 (-2.60%) | 8,453,296 |
| 17 Sep 2019 | CNY | 12.06 | 12.07 | 11.45 | 11.56 | 11.56 | -0.48 (-3.99%) | 15,897,525 |
| 16 Sep 2019 | CNY | 12.3 | 12.7 | 11.96 | 12.04 | 12.04 | +0.43 (+3.70%) | 27,388,171 |
| 12 Sep 2019 | CNY | 11.5 | 11.69 | 11.42 | 11.61 | 11.61 | +0.12 (+1.04%) | 4,850,536 |
| 11 Sep 2019 | CNY | 11.67 | 11.71 | 11.49 | 11.49 | 11.49 | -0.2 (-1.71%) | 5,700,505 |
| 10 Sep 2019 | CNY | 11.91 | 12.05 | 11.57 | 11.69 | 11.69 | -0.12 (-1.02%) | 10,137,747 |
| 9 Sep 2019 | CNY | 11.81 | 11.86 | 11.64 | 11.81 | 11.81 | +0.12 (+1.03%) | 8,267,595 |
| 6 Sep 2019 | CNY | 11.71 | 11.76 | 11.6 | 11.69 | 11.69 | -0.02 (-0.17%) | 6,418,388 |
| 5 Sep 2019 | CNY | 11.73 | 11.89 | 11.64 | 11.71 | 11.71 | +0.03 (+0.26%) | 9,095,060 |
| 4 Sep 2019 | CNY | 11.84 | 11.85 | 11.55 | 11.68 | 11.68 | -0.21 (-1.77%) | 9,314,730 |
| 3 Sep 2019 | CNY | 11.85 | 11.92 | 11.66 | 11.89 | 11.89 | +0.09 (+0.76%) | 12,413,195 |
