| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.62 | 9.68 | 9.57 | 9.61 | 9.61 | -0.08 (-0.83%) | 2,405,700 |
| 22 Oct 2019 | CNY | 9.54 | 9.69 | 9.4 | 9.69 | 9.69 | +0.15 (+1.57%) | 3,646,533 |
| 21 Oct 2019 | CNY | 9.55 | 9.55 | 9.26 | 9.54 | 9.54 | +0.15 (+1.60%) | 3,060,883 |
| 18 Oct 2019 | CNY | 9.6 | 9.71 | 9.35 | 9.39 | 9.39 | -0.22 (-2.29%) | 3,489,800 |
| 17 Oct 2019 | CNY | 9.62 | 9.77 | 9.55 | 9.61 | 9.61 | -0.02 (-0.21%) | 2,692,400 |
| 16 Oct 2019 | CNY | 9.75 | 9.88 | 9.61 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,291,102 |
| 15 Oct 2019 | CNY | 10.06 | 10.06 | 9.65 | 9.7 | 9.7 | -0.5 (-4.90%) | 6,400,796 |
| 14 Oct 2019 | CNY | 10.09 | 10.26 | 10.09 | 10.2 | 10.2 | +0.22 (+2.20%) | 4,956,800 |
| 11 Oct 2019 | CNY | 10.13 | 10.15 | 9.88 | 9.98 | 9.98 | -0.1 (-0.99%) | 4,190,200 |
| 10 Oct 2019 | CNY | 10.09 | 10.16 | 9.93 | 10.08 | 10.08 | 0.0 (0.0%) | 3,854,054 |
| 9 Oct 2019 | CNY | 9.81 | 10.08 | 9.8 | 10.08 | 10.08 | +0.27 (+2.75%) | 4,211,534 |
| 8 Oct 2019 | CNY | 9.94 | 10.05 | 9.76 | 9.81 | 9.81 | -0.1 (-1.01%) | 2,750,841 |
| 30 Sep 2019 | CNY | 10.16 | 10.23 | 9.91 | 9.91 | 9.91 | -0.22 (-2.17%) | 3,407,600 |
| 27 Sep 2019 | CNY | 10.17 | 10.23 | 10.04 | 10.13 | 10.13 | +0.07 (+0.70%) | 3,677,700 |
| 26 Sep 2019 | CNY | 10.66 | 10.75 | 10 | 10.06 | 10.06 | -0.59 (-5.54%) | 7,193,369 |
| 25 Sep 2019 | CNY | 11.01 | 11.08 | 10.53 | 10.65 | 10.65 | -0.45 (-4.05%) | 10,169,495 |
| 24 Sep 2019 | CNY | 10.62 | 11.25 | 10.6 | 11.1 | 11.1 | +0.45 (+4.23%) | 13,786,596 |
| 23 Sep 2019 | CNY | 10.88 | 10.93 | 10.45 | 10.65 | 10.65 | -0.48 (-4.31%) | 9,368,550 |
| 20 Sep 2019 | CNY | 10.94 | 11.26 | 10.67 | 11.13 | 11.13 | +0.2 (+1.83%) | 9,839,793 |
| 19 Sep 2019 | CNY | 10.8 | 10.94 | 10.56 | 10.93 | 10.93 | +0.2 (+1.86%) | 5,461,211 |
| 18 Sep 2019 | CNY | 10.76 | 10.93 | 10.7 | 10.73 | 10.73 | -0.01 (-0.09%) | 4,547,376 |
| 17 Sep 2019 | CNY | 11.11 | 11.21 | 10.63 | 10.74 | 10.74 | -0.38 (-3.42%) | 7,443,180 |
| 16 Sep 2019 | CNY | 10.94 | 11.29 | 10.89 | 11.12 | 11.12 | +0.18 (+1.65%) | 8,371,583 |
| 12 Sep 2019 | CNY | 10.86 | 11.03 | 10.78 | 10.94 | 10.94 | +0.16 (+1.48%) | 4,589,293 |
| 11 Sep 2019 | CNY | 10.98 | 11.1 | 10.76 | 10.78 | 10.78 | -0.17 (-1.55%) | 5,497,008 |
| 10 Sep 2019 | CNY | 11.13 | 11.17 | 10.75 | 10.95 | 10.95 | -0.18 (-1.62%) | 8,129,808 |
| 9 Sep 2019 | CNY | 10.77 | 11.18 | 10.62 | 11.13 | 11.13 | +0.45 (+4.21%) | 10,138,010 |
| 6 Sep 2019 | CNY | 10.47 | 10.9 | 10.47 | 10.68 | 10.68 | +0.24 (+2.30%) | 7,737,030 |
| 5 Sep 2019 | CNY | 10.42 | 10.65 | 10.31 | 10.44 | 10.44 | +0.12 (+1.16%) | 7,604,855 |
| 4 Sep 2019 | CNY | 10.27 | 10.35 | 10.12 | 10.32 | 10.32 | +0.06 (+0.58%) | 4,750,899 |
