| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 9.13 | 9.25 | 9.01 | 9.11 | 9.11 | +0.08 (+0.89%) | 7,243,830 |
| 21 Oct 2019 | CNY | 9.23 | 9.26 | 8.9 | 9.03 | 9.03 | -0.13 (-1.42%) | 9,728,274 |
| 18 Oct 2019 | CNY | 9.31 | 9.42 | 9.11 | 9.16 | 9.16 | -0.18 (-1.93%) | 5,559,797 |
| 17 Oct 2019 | CNY | 9.37 | 9.43 | 9.2 | 9.34 | 9.34 | -0.04 (-0.43%) | 6,230,956 |
| 16 Oct 2019 | CNY | 9.22 | 9.55 | 9.21 | 9.38 | 9.38 | +0.13 (+1.41%) | 10,474,046 |
| 15 Oct 2019 | CNY | 9.36 | 9.4 | 8.78 | 9.25 | 9.25 | -0.33 (-3.44%) | 19,983,667 |
| 14 Oct 2019 | CNY | 9.32 | 9.64 | 9.32 | 9.58 | 9.58 | +0.27 (+2.90%) | 11,351,282 |
| 11 Oct 2019 | CNY | 9.38 | 9.47 | 9.2 | 9.31 | 9.31 | -0.09 (-0.96%) | 9,331,873 |
| 10 Oct 2019 | CNY | 9.28 | 9.45 | 9.25 | 9.4 | 9.4 | +0.07 (+0.75%) | 9,341,305 |
| 9 Oct 2019 | CNY | 9.08 | 9.36 | 8.98 | 9.33 | 9.33 | +0.2 (+2.19%) | 8,301,445 |
| 8 Oct 2019 | CNY | 9.15 | 9.4 | 9.09 | 9.13 | 9.13 | -0.02 (-0.22%) | 10,575,186 |
| 30 Sep 2019 | CNY | 9.47 | 9.54 | 9 | 9.15 | 9.15 | -0.13 (-1.40%) | 9,460,007 |
| 26 Sep 2019 | CNY | 9.81 | 9.88 | 8.94 | 9.28 | 9.28 | -0.54 (-5.50%) | 30,444,446 |
| 25 Sep 2019 | CNY | 10.25 | 10.34 | 9.76 | 9.82 | 9.82 | -0.44 (-4.29%) | 17,745,313 |
| 24 Sep 2019 | CNY | 9.78 | 10.53 | 9.73 | 10.26 | 10.26 | +0.5 (+5.12%) | 29,827,634 |
| 23 Sep 2019 | CNY | 9.9 | 9.95 | 9.6 | 9.76 | 9.76 | -0.22 (-2.20%) | 12,106,654 |
| 20 Sep 2019 | CNY | 10.18 | 10.18 | 9.84 | 9.98 | 9.98 | -0.06 (-0.60%) | 15,006,557 |
| 19 Sep 2019 | CNY | 9.87 | 10.17 | 9.74 | 10.04 | 10.04 | +0.25 (+2.55%) | 20,016,492 |
| 18 Sep 2019 | CNY | 9.81 | 9.97 | 9.68 | 9.79 | 9.79 | -0.12 (-1.21%) | 12,477,265 |
| 17 Sep 2019 | CNY | 10.26 | 10.31 | 9.75 | 9.91 | 9.91 | -0.3 (-2.94%) | 21,154,949 |
| 16 Sep 2019 | CNY | 10.5 | 10.5 | 10.15 | 10.21 | 10.21 | -0.25 (-2.39%) | 15,393,644 |
| 12 Sep 2019 | CNY | 10.63 | 10.63 | 10.24 | 10.46 | 10.46 | -0.01 (-0.10%) | 17,986,122 |
| 11 Sep 2019 | CNY | 10.76 | 10.9 | 10.26 | 10.47 | 10.47 | -0.27 (-2.51%) | 31,660,365 |
| 10 Sep 2019 | CNY | 11.08 | 11.17 | 10.59 | 10.74 | 10.74 | -0.26 (-2.36%) | 24,873,744 |
| 9 Sep 2019 | CNY | 10.48 | 11.28 | 10.33 | 11 | 11 | +0.69 (+6.69%) | 43,688,929 |
| 6 Sep 2019 | CNY | 10.3 | 10.85 | 10.18 | 10.31 | 10.31 | -0.07 (-0.67%) | 26,481,147 |
| 5 Sep 2019 | CNY | 10.1 | 10.58 | 10.03 | 10.38 | 10.38 | +0.31 (+3.08%) | 36,591,322 |
| 4 Sep 2019 | CNY | 10.04 | 10.25 | 9.91 | 10.07 | 10.07 | +0.12 (+1.21%) | 16,963,465 |
| 3 Sep 2019 | CNY | 10.08 | 10.14 | 9.89 | 9.95 | 9.95 | -0.07 (-0.70%) | 14,937,161 |
| 2 Sep 2019 | CNY | 9.8 | 10.13 | 9.72 | 10.02 | 10.02 | +0.21 (+2.14%) | 16,017,230 |
