| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.9359 | 11.1218 | 10.6282 | 10.75 | 10.75 | -0.186 (-1.70%) | 21,897,247 |
| 22 Oct 2019 | CNY | 10.9231 | 11.0192 | 10.7564 | 10.9359 | 10.9359 | +0.026 (+0.23%) | 18,403,937 |
| 21 Oct 2019 | CNY | 10.9487 | 11.0897 | 10.7115 | 10.9103 | 10.9103 | -0.019 (-0.18%) | 21,505,787 |
| 18 Oct 2019 | CNY | 11.1282 | 11.1346 | 10.9231 | 10.9295 | 10.9295 | -0.109 (-0.99%) | 23,399,067 |
| 17 Oct 2019 | CNY | 10.8526 | 11.141 | 10.8013 | 11.0385 | 11.0385 | +0.244 (+2.26%) | 46,696,072 |
| 16 Oct 2019 | CNY | 10.1603 | 11.0833 | 10.1603 | 10.7949 | 10.7949 | +0.609 (+5.98%) | 51,435,031 |
| 15 Oct 2019 | CNY | 10.3526 | 10.468 | 10.1282 | 10.1859 | 10.1859 | -0.147 (-1.43%) | 15,248,831 |
| 14 Oct 2019 | CNY | 10.3205 | 10.3974 | 10.2692 | 10.3333 | 10.3333 | +0.083 (+0.81%) | 12,972,894 |
| 11 Oct 2019 | CNY | 10.3077 | 10.3718 | 10.1795 | 10.25 | 10.25 | -0.038 (-0.37%) | 17,805,490 |
| 10 Oct 2019 | CNY | 9.9936 | 10.3205 | 9.9423 | 10.2885 | 10.2885 | +0.314 (+3.15%) | 26,515,976 |
| 9 Oct 2019 | CNY | 9.7692 | 10.0513 | 9.6667 | 9.9744 | 9.9744 | +0.16 (+1.63%) | 11,233,517 |
| 8 Oct 2019 | CNY | 9.6154 | 9.968 | 9.5705 | 9.8141 | 9.8141 | +0.154 (+1.59%) | 12,059,717 |
| 30 Sep 2019 | CNY | 9.7308 | 9.7885 | 9.6474 | 9.6603 | 9.6603 | -0.07 (-0.72%) | 5,269,115 |
| 27 Sep 2019 | CNY | 9.6795 | 9.7692 | 9.5641 | 9.7308 | 9.7308 | +0.038 (+0.40%) | 8,255,331 |
| 26 Sep 2019 | CNY | 9.6795 | 9.9039 | 9.6731 | 9.6923 | 9.6923 | -0.019 (-0.20%) | 10,848,073 |
| 25 Sep 2019 | CNY | 9.7949 | 9.7949 | 9.6346 | 9.7115 | 9.7115 | -0.103 (-1.05%) | 8,909,127 |
| 24 Sep 2019 | CNY | 9.8205 | 9.9423 | 9.7372 | 9.8141 | 9.8141 | +0.051 (+0.53%) | 10,044,900 |
| 23 Sep 2019 | CNY | 9.9744 | 10.0064 | 9.7115 | 9.7628 | 9.7628 | -0.256 (-2.56%) | 13,653,263 |
| 20 Sep 2019 | CNY | 10.0641 | 10.1603 | 9.9808 | 10.0192 | 10.0192 | -0.051 (-0.51%) | 9,028,344 |
| 19 Sep 2019 | CNY | 10.0449 | 10.0897 | 9.9359 | 10.0705 | 10.0705 | +0.045 (+0.45%) | 7,487,572 |
| 18 Sep 2019 | CNY | 10.0769 | 10.0962 | 9.9423 | 10.0256 | 10.0256 | -0.058 (-0.57%) | 8,974,740 |
| 17 Sep 2019 | CNY | 10.0577 | 10.0962 | 9.9551 | 10.0833 | 10.0833 | +0.064 (+0.64%) | 10,839,499 |
| 16 Sep 2019 | CNY | 10.1795 | 10.1795 | 9.9808 | 10.0192 | 10.0192 | -0.09 (-0.89%) | 15,074,280 |
| 12 Sep 2019 | CNY | 10.1667 | 10.2244 | 10.0769 | 10.109 | 10.109 | -0.038 (-0.38%) | 10,643,499 |
| 11 Sep 2019 | CNY | 10.5064 | 10.5064 | 10.1218 | 10.1474 | 10.1474 | -0.333 (-3.18%) | 22,132,713 |
| 10 Sep 2019 | CNY | 10.3846 | 10.4872 | 10.2372 | 10.4808 | 10.4808 | +0.135 (+1.30%) | 18,014,931 |
| 9 Sep 2019 | CNY | 10.1987 | 10.3718 | 10.0641 | 10.3462 | 10.3462 | +0.224 (+2.22%) | 19,710,024 |
| 6 Sep 2019 | CNY | 10.2564 | 10.2821 | 10.0449 | 10.1218 | 10.1218 | -0.135 (-1.31%) | 16,283,545 |
| 5 Sep 2019 | CNY | 10.2244 | 10.3077 | 10.1603 | 10.2564 | 10.2564 | +0.058 (+0.57%) | 19,533,059 |
| 4 Sep 2019 | CNY | 10.0897 | 10.2821 | 10.0641 | 10.1987 | 10.1987 | +0.064 (+0.63%) | 12,257,537 |
