| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 10.01 | 10.24 | 10.01 | 10.24 | 10.24 | +0.23 (+2.30%) | 2,606,261 |
| 30 Sep 2019 | CNY | 9.86 | 10.15 | 9.84 | 10.01 | 10.01 | +0.15 (+1.52%) | 2,298,100 |
| 27 Sep 2019 | CNY | 9.75 | 9.9 | 9.75 | 9.86 | 9.86 | +0.05 (+0.51%) | 1,659,773 |
| 26 Sep 2019 | CNY | 10.06 | 10.08 | 9.73 | 9.81 | 9.81 | -0.23 (-2.29%) | 2,628,420 |
| 25 Sep 2019 | CNY | 10.11 | 10.22 | 9.95 | 10.04 | 10.04 | -0.11 (-1.08%) | 2,300,445 |
| 24 Sep 2019 | CNY | 10.29 | 10.36 | 10.09 | 10.15 | 10.15 | -0.04 (-0.39%) | 3,618,900 |
| 23 Sep 2019 | CNY | 10.43 | 10.44 | 10.07 | 10.19 | 10.19 | -0.25 (-2.39%) | 2,455,466 |
| 20 Sep 2019 | CNY | 10.48 | 10.52 | 10.33 | 10.44 | 10.44 | 0.0 (0.0%) | 1,878,004 |
| 19 Sep 2019 | CNY | 10.38 | 10.46 | 10.23 | 10.44 | 10.44 | +0.08 (+0.77%) | 1,855,300 |
| 18 Sep 2019 | CNY | 10.47 | 10.47 | 10.33 | 10.36 | 10.36 | -0.06 (-0.58%) | 1,802,362 |
| 17 Sep 2019 | CNY | 10.78 | 10.78 | 10.32 | 10.42 | 10.42 | -0.31 (-2.89%) | 3,915,352 |
| 16 Sep 2019 | CNY | 10.75 | 10.86 | 10.68 | 10.73 | 10.73 | +0.02 (+0.19%) | 3,357,957 |
| 12 Sep 2019 | CNY | 10.73 | 10.75 | 10.63 | 10.71 | 10.71 | +0.08 (+0.75%) | 2,147,576 |
| 11 Sep 2019 | CNY | 10.79 | 10.84 | 10.61 | 10.63 | 10.63 | -0.15 (-1.39%) | 2,641,357 |
| 10 Sep 2019 | CNY | 10.8 | 10.85 | 10.71 | 10.78 | 10.78 | +0.01 (+0.09%) | 2,953,202 |
| 9 Sep 2019 | CNY | 10.75 | 10.8 | 10.64 | 10.77 | 10.77 | +0.08 (+0.75%) | 3,551,214 |
| 6 Sep 2019 | CNY | 10.63 | 10.75 | 10.54 | 10.69 | 10.69 | +0.12 (+1.14%) | 3,524,820 |
| 5 Sep 2019 | CNY | 10.64 | 10.8 | 10.55 | 10.57 | 10.57 | -0.04 (-0.38%) | 4,876,106 |
| 4 Sep 2019 | CNY | 10.4 | 10.61 | 10.35 | 10.61 | 10.61 | +0.15 (+1.43%) | 3,115,600 |
| 3 Sep 2019 | CNY | 10.55 | 10.55 | 10.34 | 10.46 | 10.46 | -0.04 (-0.38%) | 3,115,543 |
| 2 Sep 2019 | CNY | 10.27 | 10.53 | 10.24 | 10.5 | 10.5 | +0.3 (+2.94%) | 3,349,122 |
| 30 Aug 2019 | CNY | 10.41 | 10.54 | 10.07 | 10.2 | 10.2 | -0.15 (-1.45%) | 3,657,520 |
| 29 Aug 2019 | CNY | 10.44 | 10.55 | 10.34 | 10.35 | 10.35 | -0.01 (-0.10%) | 2,925,700 |
| 28 Aug 2019 | CNY | 10.31 | 10.54 | 10.22 | 10.36 | 10.36 | +0.07 (+0.68%) | 3,179,700 |
| 27 Aug 2019 | CNY | 10.1 | 10.31 | 10.03 | 10.29 | 10.29 | +0.24 (+2.39%) | 2,729,863 |
| 26 Aug 2019 | CNY | 9.99 | 10.1 | 9.94 | 10.05 | 10.05 | -0.26 (-2.52%) | 3,130,000 |
| 23 Aug 2019 | CNY | 10.11 | 10.35 | 10.02 | 10.31 | 10.31 | +0.28 (+2.79%) | 4,790,364 |
| 22 Aug 2019 | CNY | 10.03 | 10.13 | 9.96 | 10.03 | 10.03 | +0.05 (+0.50%) | 1,667,802 |
| 21 Aug 2019 | CNY | 10 | 10.13 | 9.92 | 9.98 | 9.98 | -0.01 (-0.10%) | 2,059,400 |
| 20 Aug 2019 | CNY | 10.09 | 10.17 | 9.91 | 9.99 | 9.99 | -0.01 (-0.10%) | 2,408,200 |
