| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.06 | 11.17 | 10.73 | 10.78 | 10.78 | -0.32 (-2.88%) | 2,119,300 |
| 22 Oct 2019 | CNY | 10.91 | 11.12 | 10.91 | 11.1 | 11.1 | +0.11 (+1.00%) | 1,765,000 |
| 21 Oct 2019 | CNY | 10.74 | 11.07 | 10.65 | 10.99 | 10.99 | +0.05 (+0.46%) | 1,912,150 |
| 18 Oct 2019 | CNY | 11.19 | 11.29 | 10.91 | 10.94 | 10.94 | -0.24 (-2.15%) | 2,758,600 |
| 17 Oct 2019 | CNY | 11.63 | 11.69 | 11.18 | 11.18 | 11.18 | -0.52 (-4.44%) | 4,699,700 |
| 16 Oct 2019 | CNY | 12.03 | 12.29 | 11.6 | 11.7 | 11.7 | -0.71 (-5.72%) | 7,949,187 |
| 15 Oct 2019 | CNY | 14.13 | 14.13 | 12.41 | 12.41 | 12.41 | -0.78 (-5.91%) | 14,837,781 |
| 14 Oct 2019 | CNY | 12.96 | 13.19 | 12.12 | 13.19 | 13.19 | +1.2 (+10.01%) | 14,673,751 |
| 11 Oct 2019 | CNY | 11.7 | 12.47 | 11.31 | 11.99 | 11.99 | +0.39 (+3.36%) | 7,139,175 |
| 10 Oct 2019 | CNY | 11.84 | 11.85 | 11.41 | 11.6 | 11.6 | -0.03 (-0.26%) | 3,339,750 |
| 9 Oct 2019 | CNY | 10.98 | 11.68 | 10.86 | 11.63 | 11.63 | +0.67 (+6.11%) | 3,037,410 |
| 8 Oct 2019 | CNY | 11 | 11.19 | 10.93 | 10.96 | 10.96 | -0.07 (-0.63%) | 1,222,066 |
| 30 Sep 2019 | CNY | 10.82 | 11.26 | 10.81 | 11.03 | 11.03 | +0.23 (+2.13%) | 2,097,797 |
| 27 Sep 2019 | CNY | 10.51 | 10.82 | 10.23 | 10.8 | 10.8 | +0.21 (+1.98%) | 1,527,296 |
| 26 Sep 2019 | CNY | 11.39 | 11.39 | 10.55 | 10.59 | 10.59 | -0.67 (-5.95%) | 3,180,802 |
| 25 Sep 2019 | CNY | 11.69 | 11.69 | 11.25 | 11.26 | 11.26 | -0.51 (-4.33%) | 3,095,430 |
| 24 Sep 2019 | CNY | 12 | 12 | 11.56 | 11.77 | 11.77 | -0.08 (-0.68%) | 4,011,930 |
| 23 Sep 2019 | CNY | 11.8 | 12.18 | 11.51 | 11.85 | 11.85 | +0.04 (+0.34%) | 5,061,505 |
| 20 Sep 2019 | CNY | 11.38 | 12.28 | 11.37 | 11.81 | 11.81 | +0.44 (+3.87%) | 5,774,157 |
| 19 Sep 2019 | CNY | 11.03 | 11.44 | 11.03 | 11.37 | 11.37 | +0.35 (+3.18%) | 2,437,020 |
| 18 Sep 2019 | CNY | 11.03 | 11.17 | 10.96 | 11.02 | 11.02 | -0.01 (-0.09%) | 1,177,800 |
| 17 Sep 2019 | CNY | 11.47 | 11.54 | 11 | 11.03 | 11.03 | -0.44 (-3.84%) | 2,272,840 |
| 16 Sep 2019 | CNY | 11.38 | 11.58 | 11.3 | 11.47 | 11.47 | +0.12 (+1.06%) | 1,950,100 |
| 12 Sep 2019 | CNY | 11.31 | 11.46 | 11.26 | 11.35 | 11.35 | +0.06 (+0.53%) | 1,755,813 |
| 11 Sep 2019 | CNY | 11.3 | 11.5 | 11.23 | 11.29 | 11.29 | +0.01 (+0.09%) | 2,401,867 |
| 10 Sep 2019 | CNY | 11.3 | 11.39 | 11.12 | 11.28 | 11.28 | +0.07 (+0.62%) | 2,401,433 |
| 9 Sep 2019 | CNY | 11.1 | 11.3 | 10.95 | 11.21 | 11.21 | +0.22 (+2.00%) | 2,932,740 |
| 6 Sep 2019 | CNY | 11 | 11.06 | 10.89 | 10.99 | 10.99 | +0.02 (+0.18%) | 1,614,898 |
| 5 Sep 2019 | CNY | 10.91 | 11.08 | 10.9 | 10.97 | 10.97 | +0.08 (+0.73%) | 2,587,460 |
| 4 Sep 2019 | CNY | 11.1 | 11.1 | 10.8 | 10.89 | 10.89 | -0.02 (-0.18%) | 1,755,540 |
