| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 9.83 | 9.91 | 9.51 | 9.63 | 9.63 | -0.36 (-3.60%) | 7,902,868 |
| 18 Oct 2019 | CNY | 10.06 | 10.16 | 9.83 | 9.99 | 9.99 | -0.01 (-0.10%) | 8,004,214 |
| 17 Oct 2019 | CNY | 10.3 | 10.38 | 9.95 | 10 | 10 | -0.42 (-4.03%) | 15,996,931 |
| 16 Oct 2019 | CNY | 10.36 | 10.67 | 10.36 | 10.42 | 10.42 | +0.09 (+0.87%) | 10,070,282 |
| 15 Oct 2019 | CNY | 10.46 | 10.49 | 10.2 | 10.33 | 10.33 | -0.21 (-1.99%) | 8,301,445 |
| 14 Oct 2019 | CNY | 10.49 | 10.6 | 10.33 | 10.54 | 10.54 | +0.08 (+0.76%) | 12,794,627 |
| 11 Oct 2019 | CNY | 10.58 | 10.89 | 10.43 | 10.46 | 10.46 | -0.14 (-1.32%) | 16,149,828 |
| 10 Oct 2019 | CNY | 10.58 | 10.67 | 10.41 | 10.6 | 10.6 | +0.04 (+0.38%) | 12,607,194 |
| 9 Oct 2019 | CNY | 10.7 | 10.78 | 10.43 | 10.56 | 10.56 | -0.34 (-3.12%) | 15,824,922 |
| 8 Oct 2019 | CNY | 10.3 | 11.2 | 10.21 | 10.9 | 10.9 | +0.53 (+5.11%) | 25,205,069 |
| 30 Sep 2019 | CNY | 9.68 | 10.64 | 9.68 | 10.37 | 10.37 | +0.69 (+7.13%) | 26,405,480 |
| 27 Sep 2019 | CNY | 9.34 | 9.75 | 9.32 | 9.68 | 9.68 | +0.33 (+3.53%) | 9,730,268 |
| 26 Sep 2019 | CNY | 9.31 | 9.48 | 9.28 | 9.35 | 9.35 | +0.04 (+0.43%) | 5,178,431 |
| 25 Sep 2019 | CNY | 9.55 | 9.55 | 9.3 | 9.31 | 9.31 | -0.33 (-3.42%) | 6,829,713 |
| 24 Sep 2019 | CNY | 9.46 | 9.75 | 9.45 | 9.64 | 9.64 | +0.17 (+1.80%) | 8,362,564 |
| 23 Sep 2019 | CNY | 9.62 | 9.62 | 9.4 | 9.47 | 9.47 | -0.06 (-0.63%) | 5,767,023 |
| 20 Sep 2019 | CNY | 9.42 | 9.58 | 9.37 | 9.53 | 9.53 | +0.15 (+1.60%) | 9,516,604 |
| 19 Sep 2019 | CNY | 9.25 | 9.4 | 9.22 | 9.38 | 9.38 | +0.19 (+2.07%) | 6,498,211 |
| 18 Sep 2019 | CNY | 9.09 | 9.24 | 9.09 | 9.19 | 9.19 | +0.1 (+1.10%) | 4,543,378 |
| 17 Sep 2019 | CNY | 9.31 | 9.35 | 9.03 | 9.09 | 9.09 | -0.26 (-2.78%) | 6,722,230 |
| 16 Sep 2019 | CNY | 9.48 | 9.49 | 9.31 | 9.35 | 9.35 | -0.06 (-0.64%) | 5,964,329 |
| 12 Sep 2019 | CNY | 9.43 | 9.48 | 9.25 | 9.41 | 9.41 | -0.03 (-0.32%) | 6,536,090 |
| 11 Sep 2019 | CNY | 9.52 | 9.64 | 9.39 | 9.44 | 9.44 | -0.1 (-1.05%) | 8,608,003 |
| 10 Sep 2019 | CNY | 9.3 | 9.61 | 9.21 | 9.54 | 9.54 | +0.27 (+2.91%) | 12,726,473 |
| 9 Sep 2019 | CNY | 9.19 | 9.27 | 9.14 | 9.27 | 9.27 | +0.14 (+1.53%) | 6,088,928 |
| 6 Sep 2019 | CNY | 9.18 | 9.22 | 9.08 | 9.13 | 9.13 | -0.05 (-0.54%) | 4,831,432 |
| 5 Sep 2019 | CNY | 9.12 | 9.31 | 9.12 | 9.18 | 9.18 | +0.07 (+0.77%) | 7,291,013 |
| 4 Sep 2019 | CNY | 9.01 | 9.11 | 8.98 | 9.11 | 9.11 | +0.01 (+0.11%) | 5,238,904 |
| 3 Sep 2019 | CNY | 9.07 | 9.15 | 9.01 | 9.1 | 9.1 | +0.05 (+0.55%) | 4,355,688 |
| 2 Sep 2019 | CNY | 8.87 | 9.07 | 8.86 | 9.05 | 9.05 | +0.17 (+1.91%) | 4,573,839 |
