| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.13 | 10.17 | 10 | 10.02 | 10.02 | -0.14 (-1.38%) | 3,707,086 |
| 22 Oct 2019 | CNY | 10.2 | 10.2 | 10.05 | 10.16 | 10.16 | +0.06 (+0.59%) | 4,459,218 |
| 21 Oct 2019 | CNY | 9.97 | 10.1 | 9.85 | 10.1 | 10.1 | +0.13 (+1.30%) | 4,133,628 |
| 18 Oct 2019 | CNY | 10.1 | 10.18 | 9.93 | 9.97 | 9.97 | -0.04 (-0.40%) | 6,420,530 |
| 17 Oct 2019 | CNY | 10.07 | 10.22 | 9.99 | 10.01 | 10.01 | -0.11 (-1.09%) | 5,849,961 |
| 16 Oct 2019 | CNY | 10.06 | 10.39 | 10 | 10.12 | 10.12 | +0.06 (+0.60%) | 7,389,284 |
| 15 Oct 2019 | CNY | 10.53 | 10.55 | 9.93 | 10.06 | 10.06 | -0.89 (-8.13%) | 15,284,488 |
| 14 Oct 2019 | CNY | 10.99 | 11.06 | 10.87 | 10.95 | 10.95 | +0.16 (+1.48%) | 6,466,142 |
| 11 Oct 2019 | CNY | 10.91 | 10.95 | 10.7 | 10.79 | 10.79 | -0.14 (-1.28%) | 5,294,700 |
| 10 Oct 2019 | CNY | 10.76 | 10.94 | 10.72 | 10.93 | 10.93 | +0.17 (+1.58%) | 4,830,328 |
| 9 Oct 2019 | CNY | 10.6 | 10.82 | 10.54 | 10.76 | 10.76 | +0.11 (+1.03%) | 4,083,946 |
| 8 Oct 2019 | CNY | 10.66 | 10.89 | 10.63 | 10.65 | 10.65 | -0.01 (-0.09%) | 4,087,039 |
| 30 Sep 2019 | CNY | 10.9 | 11.02 | 10.66 | 10.66 | 10.66 | -0.32 (-2.91%) | 6,121,439 |
| 27 Sep 2019 | CNY | 10.86 | 11.14 | 10.71 | 10.98 | 10.98 | +0.14 (+1.29%) | 7,825,331 |
| 26 Sep 2019 | CNY | 11.53 | 11.66 | 10.84 | 10.84 | 10.84 | -0.76 (-6.55%) | 15,415,780 |
| 25 Sep 2019 | CNY | 11.57 | 12.27 | 11.5 | 11.6 | 11.6 | -0.1 (-0.85%) | 16,546,131 |
| 24 Sep 2019 | CNY | 11.63 | 11.96 | 11.63 | 11.7 | 11.7 | +0.01 (+0.09%) | 10,015,735 |
| 23 Sep 2019 | CNY | 11.86 | 11.88 | 11.55 | 11.69 | 11.69 | -0.25 (-2.09%) | 8,861,180 |
| 20 Sep 2019 | CNY | 11.98 | 12.17 | 11.88 | 11.94 | 11.94 | -0.03 (-0.25%) | 8,242,386 |
| 19 Sep 2019 | CNY | 11.84 | 11.98 | 11.76 | 11.97 | 11.97 | +0.17 (+1.44%) | 6,938,632 |
| 18 Sep 2019 | CNY | 11.87 | 11.96 | 11.71 | 11.8 | 11.8 | -0.02 (-0.17%) | 7,684,230 |
| 17 Sep 2019 | CNY | 12.3 | 12.31 | 11.75 | 11.82 | 11.82 | -0.55 (-4.45%) | 15,656,632 |
| 16 Sep 2019 | CNY | 12.32 | 12.63 | 12.3 | 12.37 | 12.37 | -0.07 (-0.56%) | 14,470,981 |
| 12 Sep 2019 | CNY | 12.14 | 12.45 | 12.04 | 12.44 | 12.44 | +0.31 (+2.56%) | 13,965,862 |
| 11 Sep 2019 | CNY | 12.22 | 12.29 | 12.1 | 12.13 | 12.13 | -0.04 (-0.33%) | 11,814,221 |
| 10 Sep 2019 | CNY | 12.39 | 12.39 | 12.03 | 12.17 | 12.17 | -0.25 (-2.01%) | 17,460,357 |
| 9 Sep 2019 | CNY | 12.06 | 12.45 | 11.9 | 12.42 | 12.42 | +0.48 (+4.02%) | 21,788,442 |
| 6 Sep 2019 | CNY | 11.92 | 12.26 | 11.75 | 11.94 | 11.94 | +0.21 (+1.79%) | 19,432,694 |
| 5 Sep 2019 | CNY | 11.74 | 12.1 | 11.61 | 11.73 | 11.73 | +0.06 (+0.51%) | 22,503,361 |
| 4 Sep 2019 | CNY | 11.47 | 11.7 | 11.34 | 11.67 | 11.67 | +0.25 (+2.19%) | 18,856,421 |
