| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.5 | 10.69 | 10.29 | 10.48 | 10.48 | -0.05 (-0.47%) | 10,113,600 |
| 22 Oct 2019 | CNY | 10.45 | 10.59 | 10.16 | 10.53 | 10.53 | +0.02 (+0.19%) | 7,555,300 |
| 21 Oct 2019 | CNY | 11.02 | 11.39 | 10.09 | 10.51 | 10.51 | -0.49 (-4.45%) | 15,921,635 |
| 18 Oct 2019 | CNY | 10.82 | 11.29 | 10.79 | 11 | 11 | +0.18 (+1.66%) | 9,064,800 |
| 17 Oct 2019 | CNY | 10.8 | 11 | 10.73 | 10.82 | 10.82 | -0.03 (-0.28%) | 5,785,000 |
| 16 Oct 2019 | CNY | 10.8 | 11.15 | 10.7 | 10.85 | 10.85 | -0.1 (-0.91%) | 5,240,410 |
| 15 Oct 2019 | CNY | 11.14 | 11.22 | 10.81 | 10.95 | 10.95 | -0.19 (-1.71%) | 5,565,860 |
| 14 Oct 2019 | CNY | 10.86 | 11.5 | 10.86 | 11.14 | 11.14 | +0.29 (+2.67%) | 9,022,400 |
| 11 Oct 2019 | CNY | 10.79 | 11 | 10.7 | 10.85 | 10.85 | +0.04 (+0.37%) | 5,333,900 |
| 10 Oct 2019 | CNY | 10.75 | 10.95 | 10.6 | 10.81 | 10.81 | +0.07 (+0.65%) | 5,938,710 |
| 9 Oct 2019 | CNY | 10.43 | 10.82 | 10.38 | 10.74 | 10.74 | +0.21 (+1.99%) | 4,691,900 |
| 8 Oct 2019 | CNY | 10.3 | 10.76 | 10.3 | 10.53 | 10.53 | +0.12 (+1.15%) | 4,188,500 |
| 30 Sep 2019 | CNY | 10.39 | 10.55 | 10.25 | 10.41 | 10.41 | -0.01 (-0.10%) | 2,551,800 |
| 27 Sep 2019 | CNY | 10.15 | 10.5 | 10.1 | 10.42 | 10.42 | +0.24 (+2.36%) | 4,691,000 |
| 26 Sep 2019 | CNY | 10.32 | 10.45 | 9.95 | 10.18 | 10.18 | -0.15 (-1.45%) | 5,415,889 |
| 25 Sep 2019 | CNY | 10.56 | 10.69 | 10.22 | 10.33 | 10.33 | -0.43 (-4.00%) | 8,824,007 |
| 24 Sep 2019 | CNY | 10.2 | 11.12 | 10.2 | 10.76 | 10.76 | +0.65 (+6.43%) | 18,946,283 |
| 23 Sep 2019 | CNY | 10.45 | 10.45 | 10.07 | 10.11 | 10.11 | -0.31 (-2.98%) | 5,748,512 |
| 20 Sep 2019 | CNY | 10.49 | 10.62 | 10.3 | 10.42 | 10.42 | -0.08 (-0.76%) | 6,069,500 |
| 19 Sep 2019 | CNY | 10.47 | 10.54 | 10.25 | 10.5 | 10.5 | +0.07 (+0.67%) | 6,560,400 |
| 18 Sep 2019 | CNY | 10.45 | 10.65 | 10.3 | 10.43 | 10.43 | -0.02 (-0.19%) | 5,936,302 |
| 17 Sep 2019 | CNY | 10.43 | 10.49 | 10.3 | 10.45 | 10.45 | -0.05 (-0.48%) | 4,720,500 |
| 16 Sep 2019 | CNY | 10.51 | 10.62 | 10.39 | 10.5 | 10.5 | -0.03 (-0.28%) | 5,726,100 |
| 12 Sep 2019 | CNY | 10.71 | 10.73 | 10.26 | 10.53 | 10.53 | -0.17 (-1.59%) | 10,104,531 |
| 11 Sep 2019 | CNY | 10.9 | 11.05 | 10.51 | 10.7 | 10.7 | -0.18 (-1.65%) | 11,002,797 |
| 10 Sep 2019 | CNY | 10.98 | 11.11 | 10.66 | 10.88 | 10.88 | 0.0 (0.0%) | 19,645,502 |
| 9 Sep 2019 | CNY | 9.89 | 10.88 | 9.8 | 10.88 | 10.88 | +0.99 (+10.01%) | 25,772,644 |
| 6 Sep 2019 | CNY | 9.85 | 10.16 | 9.81 | 9.89 | 9.89 | +0.05 (+0.51%) | 9,310,600 |
| 5 Sep 2019 | CNY | 9.54 | 10.2 | 9.41 | 9.84 | 9.84 | +0.34 (+3.58%) | 16,047,607 |
| 4 Sep 2019 | CNY | 9.42 | 9.55 | 9.36 | 9.5 | 9.5 | +0.08 (+0.85%) | 3,622,000 |
