| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 10.46 | 10.65 | 10.3 | 10.57 | 10.57 | +0.04 (+0.38%) | 10,190,337 |
| 14 Oct 2019 | CNY | 10.4 | 10.62 | 10.35 | 10.53 | 10.53 | +0.24 (+2.33%) | 11,372,149 |
| 11 Oct 2019 | CNY | 10.53 | 10.54 | 10.16 | 10.29 | 10.29 | -0.23 (-2.19%) | 14,838,593 |
| 10 Oct 2019 | CNY | 10.48 | 10.61 | 10.43 | 10.52 | 10.52 | +0.03 (+0.29%) | 10,174,847 |
| 9 Oct 2019 | CNY | 10.69 | 10.72 | 10.28 | 10.49 | 10.49 | -0.33 (-3.05%) | 19,079,921 |
| 8 Oct 2019 | CNY | 11.3 | 11.51 | 10.71 | 10.82 | 10.82 | -0.59 (-5.17%) | 20,661,480 |
| 30 Sep 2019 | CNY | 11.6 | 11.99 | 11.37 | 11.41 | 11.41 | -0.36 (-3.06%) | 25,905,107 |
| 27 Sep 2019 | CNY | 11.4 | 11.85 | 11.32 | 11.77 | 11.77 | +0.38 (+3.34%) | 36,393,031 |
| 26 Sep 2019 | CNY | 11.12 | 11.75 | 11.09 | 11.39 | 11.39 | +0.25 (+2.24%) | 32,124,482 |
| 25 Sep 2019 | CNY | 11.52 | 11.58 | 11.14 | 11.14 | 11.14 | -0.62 (-5.27%) | 23,346,503 |
| 24 Sep 2019 | CNY | 10.91 | 11.88 | 10.83 | 11.76 | 11.76 | +0.9 (+8.29%) | 44,941,177 |
| 23 Sep 2019 | CNY | 10.97 | 10.97 | 10.67 | 10.86 | 10.86 | -0.15 (-1.36%) | 9,769,850 |
| 20 Sep 2019 | CNY | 10.89 | 11.08 | 10.83 | 11.01 | 11.01 | +0.1 (+0.92%) | 11,457,781 |
| 19 Sep 2019 | CNY | 10.78 | 10.94 | 10.74 | 10.91 | 10.91 | +0.09 (+0.83%) | 8,702,018 |
| 18 Sep 2019 | CNY | 10.88 | 10.91 | 10.69 | 10.82 | 10.82 | 0.0 (0.0%) | 7,786,211 |
| 17 Sep 2019 | CNY | 11.13 | 11.13 | 10.69 | 10.82 | 10.82 | -0.38 (-3.39%) | 9,986,160 |
| 16 Sep 2019 | CNY | 11.2 | 11.25 | 11.13 | 11.2 | 11.2 | +0.04 (+0.36%) | 8,912,334 |
| 12 Sep 2019 | CNY | 11.09 | 11.16 | 11.03 | 11.16 | 11.16 | +0.07 (+0.63%) | 6,871,667 |
| 11 Sep 2019 | CNY | 11.25 | 11.29 | 11.04 | 11.09 | 11.09 | -0.14 (-1.25%) | 12,101,004 |
| 10 Sep 2019 | CNY | 11.3 | 11.41 | 11.12 | 11.23 | 11.23 | -0.07 (-0.62%) | 13,245,126 |
| 9 Sep 2019 | CNY | 10.96 | 11.33 | 10.85 | 11.3 | 11.3 | +0.41 (+3.76%) | 20,791,866 |
| 6 Sep 2019 | CNY | 10.75 | 11.49 | 10.71 | 10.89 | 10.89 | +0.16 (+1.49%) | 17,778,552 |
| 5 Sep 2019 | CNY | 10.63 | 10.97 | 10.57 | 10.73 | 10.73 | +0.17 (+1.61%) | 19,297,500 |
| 4 Sep 2019 | CNY | 10.56 | 10.65 | 10.44 | 10.56 | 10.56 | -0.02 (-0.19%) | 9,740,924 |
| 3 Sep 2019 | CNY | 10.3 | 10.76 | 10.3 | 10.58 | 10.58 | +0.28 (+2.72%) | 13,399,192 |
| 2 Sep 2019 | CNY | 9.99 | 10.31 | 9.97 | 10.3 | 10.3 | +0.27 (+2.69%) | 9,082,280 |
| 30 Aug 2019 | CNY | 10.22 | 10.35 | 9.93 | 10.03 | 10.03 | -0.11 (-1.08%) | 9,072,453 |
| 29 Aug 2019 | CNY | 10.3 | 10.32 | 10.12 | 10.14 | 10.14 | -0.12 (-1.17%) | 7,000,210 |
| 28 Aug 2019 | CNY | 10.38 | 10.47 | 10.22 | 10.26 | 10.26 | -0.14 (-1.35%) | 8,797,114 |
| 27 Aug 2019 | CNY | 10.24 | 10.5 | 10.2 | 10.4 | 10.4 | +0.25 (+2.46%) | 7,470,206 |
