| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.95 | 12.13 | 11.85 | 11.94 | 11.94 | -0.01 (-0.08%) | 2,925,801 |
| 22 Oct 2019 | CNY | 11.97 | 12.13 | 11.8 | 11.95 | 11.95 | -0.1 (-0.83%) | 3,350,522 |
| 21 Oct 2019 | CNY | 12.29 | 12.3 | 11.8 | 12.05 | 12.05 | -0.03 (-0.25%) | 4,838,727 |
| 18 Oct 2019 | CNY | 11.63 | 12.2 | 11.63 | 12.08 | 12.08 | +0.27 (+2.29%) | 6,528,803 |
| 17 Oct 2019 | CNY | 11.8 | 11.96 | 11.61 | 11.81 | 11.81 | -0.09 (-0.76%) | 4,888,400 |
| 16 Oct 2019 | CNY | 11.82 | 12.12 | 11.15 | 11.9 | 11.9 | +0.06 (+0.51%) | 6,430,000 |
| 15 Oct 2019 | CNY | 11.83 | 12.2 | 11.8 | 11.84 | 11.84 | -0.1 (-0.84%) | 5,319,851 |
| 14 Oct 2019 | CNY | 12.35 | 12.53 | 11.9 | 11.94 | 11.94 | -0.41 (-3.32%) | 8,642,400 |
| 11 Oct 2019 | CNY | 12.69 | 12.77 | 12.19 | 12.35 | 12.35 | -0.44 (-3.44%) | 7,737,530 |
| 10 Oct 2019 | CNY | 12.83 | 12.93 | 12.5 | 12.79 | 12.79 | +0.21 (+1.67%) | 8,073,725 |
| 9 Oct 2019 | CNY | 12.73 | 12.81 | 12.23 | 12.58 | 12.58 | +0.26 (+2.11%) | 8,319,619 |
| 8 Oct 2019 | CNY | 11.05 | 12.37 | 11.05 | 12.32 | 12.32 | +0.94 (+8.26%) | 9,019,321 |
| 30 Sep 2019 | CNY | 11.55 | 11.57 | 11.28 | 11.38 | 11.38 | +0.09 (+0.80%) | 4,624,023 |
| 27 Sep 2019 | CNY | 10.98 | 11.65 | 10.9 | 11.29 | 11.29 | +0.1 (+0.89%) | 8,157,279 |
| 26 Sep 2019 | CNY | 11.3 | 11.5 | 10.38 | 11.19 | 11.19 | +0.03 (+0.27%) | 14,086,829 |
| 25 Sep 2019 | CNY | 11.62 | 12.16 | 10.84 | 11.16 | 11.16 | -0.82 (-6.84%) | 17,792,072 |
| 24 Sep 2019 | CNY | 13.28 | 13.29 | 11.98 | 11.98 | 11.98 | -1.33 (-9.99%) | 15,032,882 |
| 23 Sep 2019 | CNY | 12.79 | 13.55 | 12.76 | 13.31 | 13.31 | +0.31 (+2.38%) | 13,400,067 |
| 20 Sep 2019 | CNY | 12.75 | 13.04 | 12.45 | 13 | 13 | +0.21 (+1.64%) | 7,406,909 |
| 19 Sep 2019 | CNY | 12.68 | 12.95 | 12.24 | 12.79 | 12.79 | +0.11 (+0.87%) | 7,256,505 |
| 18 Sep 2019 | CNY | 12.5 | 12.96 | 12.5 | 12.68 | 12.68 | -0.36 (-2.76%) | 6,590,399 |
| 17 Sep 2019 | CNY | 12.75 | 13.15 | 12.59 | 13.04 | 13.04 | +0.19 (+1.48%) | 10,100,223 |
| 16 Sep 2019 | CNY | 12.03 | 12.88 | 11.68 | 12.85 | 12.85 | +0.84 (+6.99%) | 8,543,746 |
| 12 Sep 2019 | CNY | 12.54 | 12.75 | 11.9 | 12.01 | 12.01 | -0.53 (-4.23%) | 9,662,895 |
| 11 Sep 2019 | CNY | 12.52 | 13.65 | 12.31 | 12.54 | 12.54 | -0.2 (-1.57%) | 13,862,446 |
| 10 Sep 2019 | CNY | 11.56 | 12.74 | 11.5 | 12.74 | 12.74 | +1.16 (+10.02%) | 10,346,162 |
| 9 Sep 2019 | CNY | 11.49 | 11.85 | 11.3 | 11.58 | 11.58 | +0.23 (+2.03%) | 5,038,771 |
| 6 Sep 2019 | CNY | 11.25 | 11.85 | 11.16 | 11.35 | 11.35 | +0.09 (+0.80%) | 8,416,348 |
| 5 Sep 2019 | CNY | 11.14 | 11.42 | 11.02 | 11.26 | 11.26 | +0.05 (+0.45%) | 9,534,325 |
| 4 Sep 2019 | CNY | 10.72 | 11.42 | 10.56 | 11.21 | 11.21 | +0.68 (+6.46%) | 11,866,283 |
