| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 11.89 | 12.33 | 11.74 | 12.14 | 12.14 | +0.19 (+1.59%) | 24,403,206 |
| 8 Oct 2019 | CNY | 11.94 | 12.37 | 11.8 | 11.95 | 11.95 | -0.22 (-1.81%) | 20,274,399 |
| 30 Sep 2019 | CNY | 12.17 | 12.67 | 12.17 | 12.17 | 12.17 | -1.35 (-9.99%) | 24,945,808 |
| 27 Sep 2019 | CNY | 13.5 | 14.4 | 13.48 | 13.52 | 13.52 | -0.43 (-3.08%) | 32,632,713 |
| 26 Sep 2019 | CNY | 15 | 15.25 | 13.95 | 13.95 | 13.95 | -1.55 (-10%) | 39,941,900 |
| 25 Sep 2019 | CNY | 14.96 | 16 | 14.5 | 15.5 | 15.5 | -0.1 (-0.64%) | 54,573,585 |
| 24 Sep 2019 | CNY | 14.78 | 16.28 | 14.22 | 15.6 | 15.6 | +0.8 (+5.41%) | 62,434,577 |
| 23 Sep 2019 | CNY | 14.6 | 15.94 | 14.6 | 14.8 | 14.8 | -0.57 (-3.71%) | 53,433,361 |
| 20 Sep 2019 | CNY | 14.01 | 16.01 | 13.68 | 15.37 | 15.37 | +0.82 (+5.64%) | 68,885,975 |
| 19 Sep 2019 | CNY | 14.24 | 15.49 | 13.3 | 14.55 | 14.55 | +0.32 (+2.25%) | 66,747,229 |
| 18 Sep 2019 | CNY | 13.33 | 14.23 | 13.33 | 14.23 | 14.23 | +1.29 (+9.97%) | 26,385,476 |
| 17 Sep 2019 | CNY | 12.13 | 12.94 | 12.05 | 12.94 | 12.94 | +1.18 (+10.03%) | 38,944,177 |
| 16 Sep 2019 | CNY | 10.7 | 11.76 | 10.69 | 11.76 | 11.76 | +1.07 (+10.01%) | 9,893,263 |
| 12 Sep 2019 | CNY | 10.64 | 10.74 | 10.57 | 10.69 | 10.69 | +0.16 (+1.52%) | 4,788,116 |
| 11 Sep 2019 | CNY | 10.84 | 10.91 | 10.53 | 10.53 | 10.53 | -0.25 (-2.32%) | 6,509,500 |
| 10 Sep 2019 | CNY | 10.9 | 10.9 | 10.61 | 10.78 | 10.78 | -0.18 (-1.64%) | 7,836,615 |
| 9 Sep 2019 | CNY | 10.57 | 11.07 | 10.5 | 10.96 | 10.96 | +0.41 (+3.89%) | 10,901,785 |
| 6 Sep 2019 | CNY | 10.6 | 10.75 | 10.37 | 10.55 | 10.55 | +0.18 (+1.74%) | 8,154,101 |
| 5 Sep 2019 | CNY | 10.3 | 10.58 | 10.27 | 10.37 | 10.37 | +0.09 (+0.88%) | 8,784,142 |
| 4 Sep 2019 | CNY | 10.23 | 10.29 | 10.08 | 10.28 | 10.28 | +0.02 (+0.19%) | 5,346,014 |
| 3 Sep 2019 | CNY | 10.02 | 10.42 | 10.02 | 10.26 | 10.26 | +0.21 (+2.09%) | 6,730,386 |
| 2 Sep 2019 | CNY | 9.76 | 10.13 | 9.73 | 10.05 | 10.05 | +0.2 (+2.03%) | 5,052,994 |
| 30 Aug 2019 | CNY | 10.34 | 10.66 | 9.82 | 9.85 | 9.85 | -0.1 (-1.01%) | 7,695,500 |
| 29 Aug 2019 | CNY | 9.96 | 10.17 | 9.91 | 9.95 | 9.95 | +0.01 (+0.10%) | 4,284,677 |
| 28 Aug 2019 | CNY | 9.98 | 10.2 | 9.89 | 9.94 | 9.94 | +0.02 (+0.20%) | 5,179,107 |
| 27 Aug 2019 | CNY | 9.79 | 10.06 | 9.79 | 9.92 | 9.92 | +0.16 (+1.64%) | 4,760,906 |
| 26 Aug 2019 | CNY | 9.65 | 9.87 | 9.55 | 9.76 | 9.76 | -0.29 (-2.89%) | 4,998,558 |
| 23 Aug 2019 | CNY | 10.29 | 10.42 | 9.97 | 10.05 | 10.05 | -0.29 (-2.80%) | 7,052,751 |
| 22 Aug 2019 | CNY | 10.18 | 10.57 | 10.18 | 10.34 | 10.34 | +0.09 (+0.88%) | 10,334,381 |
| 21 Aug 2019 | CNY | 10.6 | 10.6 | 10.2 | 10.25 | 10.25 | -0.53 (-4.92%) | 13,646,406 |
