| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 11.95 | 12.15 | 11.9 | 12.1 | 12.1 | +0.21 (+1.77%) | 1,572,839 |
| 21 Oct 2019 | CNY | 11.92 | 12.18 | 11.6 | 11.89 | 11.89 | +0.06 (+0.51%) | 1,790,793 |
| 18 Oct 2019 | CNY | 11.94 | 12.32 | 11.75 | 11.83 | 11.83 | -0.11 (-0.92%) | 1,846,785 |
| 17 Oct 2019 | CNY | 12.05 | 12.08 | 11.9 | 11.94 | 11.94 | -0.11 (-0.91%) | 844,610 |
| 16 Oct 2019 | CNY | 12.11 | 12.11 | 11.9 | 12.05 | 12.05 | +0.01 (+0.08%) | 1,309,372 |
| 15 Oct 2019 | CNY | 12.16 | 12.24 | 11.88 | 12.04 | 12.04 | -0.17 (-1.39%) | 1,732,400 |
| 14 Oct 2019 | CNY | 12.13 | 12.24 | 12.03 | 12.21 | 12.21 | +0.22 (+1.83%) | 1,793,000 |
| 11 Oct 2019 | CNY | 11.96 | 12.07 | 11.8 | 11.99 | 11.99 | +0.04 (+0.33%) | 1,741,423 |
| 10 Oct 2019 | CNY | 11.78 | 11.96 | 11.72 | 11.95 | 11.95 | +0.17 (+1.44%) | 1,391,535 |
| 9 Oct 2019 | CNY | 11.55 | 11.79 | 11.45 | 11.78 | 11.78 | +0.24 (+2.08%) | 1,348,435 |
| 8 Oct 2019 | CNY | 11.63 | 11.79 | 11.5 | 11.54 | 11.54 | -0.09 (-0.77%) | 1,124,700 |
| 30 Sep 2019 | CNY | 11.74 | 11.93 | 11.57 | 11.63 | 11.63 | -0.06 (-0.51%) | 1,289,000 |
| 27 Sep 2019 | CNY | 11.61 | 11.82 | 11.61 | 11.69 | 11.69 | +0.05 (+0.43%) | 1,375,200 |
| 26 Sep 2019 | CNY | 12.39 | 12.39 | 11.53 | 11.64 | 11.64 | -0.56 (-4.59%) | 2,879,511 |
| 25 Sep 2019 | CNY | 12.68 | 12.77 | 12.12 | 12.2 | 12.2 | -0.53 (-4.16%) | 3,012,995 |
| 24 Sep 2019 | CNY | 12.47 | 12.94 | 12.43 | 12.73 | 12.73 | +0.23 (+1.84%) | 3,799,891 |
| 23 Sep 2019 | CNY | 12.63 | 12.65 | 12.32 | 12.5 | 12.5 | -0.11 (-0.87%) | 1,740,154 |
| 20 Sep 2019 | CNY | 12.86 | 12.86 | 12.51 | 12.61 | 12.61 | -0.22 (-1.71%) | 2,170,100 |
| 19 Sep 2019 | CNY | 12.7 | 12.85 | 12.43 | 12.83 | 12.83 | +0.41 (+3.30%) | 2,031,703 |
| 18 Sep 2019 | CNY | 12.51 | 12.67 | 12.4 | 12.42 | 12.42 | -0.03 (-0.24%) | 1,621,400 |
| 17 Sep 2019 | CNY | 12.8 | 12.84 | 12.44 | 12.45 | 12.45 | -0.43 (-3.34%) | 2,635,300 |
| 16 Sep 2019 | CNY | 12.84 | 13 | 12.77 | 12.88 | 12.88 | +0.04 (+0.31%) | 2,291,997 |
| 12 Sep 2019 | CNY | 12.85 | 12.95 | 12.68 | 12.84 | 12.84 | -0.04 (-0.31%) | 2,285,000 |
| 11 Sep 2019 | CNY | 12.89 | 13.09 | 12.8 | 12.88 | 12.88 | +0.01 (+0.08%) | 2,407,400 |
| 10 Sep 2019 | CNY | 12.96 | 12.96 | 12.67 | 12.87 | 12.87 | -0.03 (-0.23%) | 2,474,706 |
| 9 Sep 2019 | CNY | 12.6 | 12.95 | 12.5 | 12.9 | 12.9 | +0.36 (+2.87%) | 3,498,700 |
| 6 Sep 2019 | CNY | 12.43 | 12.65 | 12.35 | 12.54 | 12.54 | +0.14 (+1.13%) | 2,878,900 |
| 5 Sep 2019 | CNY | 12.59 | 12.66 | 12.4 | 12.4 | 12.4 | -0.13 (-1.04%) | 4,325,500 |
| 4 Sep 2019 | CNY | 12.26 | 12.54 | 12.18 | 12.53 | 12.53 | +0.28 (+2.29%) | 3,747,600 |
| 3 Sep 2019 | CNY | 12.36 | 12.5 | 12.11 | 12.25 | 12.25 | +0.08 (+0.66%) | 3,157,500 |
