| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 10.8 | 10.98 | 10.5 | 10.89 | 10.89 | +0.28 (+2.64%) | 1,556,800 |
| 21 Oct 2019 | CNY | 10.68 | 10.72 | 10.41 | 10.61 | 10.61 | -0.14 (-1.30%) | 1,213,050 |
| 18 Oct 2019 | CNY | 10.98 | 10.98 | 10.63 | 10.75 | 10.75 | -0.19 (-1.74%) | 1,167,050 |
| 17 Oct 2019 | CNY | 10.98 | 11.09 | 10.8 | 10.94 | 10.94 | 0.0 (0.0%) | 1,486,901 |
| 16 Oct 2019 | CNY | 11.06 | 11.15 | 10.91 | 10.94 | 10.94 | -0.06 (-0.55%) | 1,472,201 |
| 15 Oct 2019 | CNY | 10.95 | 11.25 | 10.91 | 11 | 11 | -0.06 (-0.54%) | 2,064,200 |
| 14 Oct 2019 | CNY | 10.9 | 11.08 | 10.9 | 11.06 | 11.06 | +0.23 (+2.12%) | 2,023,672 |
| 11 Oct 2019 | CNY | 10.96 | 10.96 | 10.73 | 10.83 | 10.83 | +0.01 (+0.09%) | 2,396,841 |
| 10 Oct 2019 | CNY | 10.57 | 10.86 | 10.52 | 10.82 | 10.82 | +0.28 (+2.66%) | 1,723,902 |
| 9 Oct 2019 | CNY | 10.38 | 10.56 | 10.3 | 10.54 | 10.54 | +0.09 (+0.86%) | 1,138,250 |
| 8 Oct 2019 | CNY | 10.26 | 10.63 | 10.21 | 10.45 | 10.45 | +0.19 (+1.85%) | 2,062,051 |
| 30 Sep 2019 | CNY | 10.43 | 10.62 | 10.15 | 10.26 | 10.26 | -0.29 (-2.75%) | 1,634,351 |
| 27 Sep 2019 | CNY | 10.37 | 10.59 | 10.26 | 10.55 | 10.55 | +0.3 (+2.93%) | 1,562,151 |
| 26 Sep 2019 | CNY | 10.73 | 10.83 | 10.22 | 10.25 | 10.25 | -0.48 (-4.47%) | 2,133,429 |
| 25 Sep 2019 | CNY | 10.74 | 10.85 | 10.65 | 10.73 | 10.73 | -0.04 (-0.37%) | 2,177,600 |
| 24 Sep 2019 | CNY | 11.07 | 11.07 | 10.73 | 10.77 | 10.77 | -0.23 (-2.09%) | 2,553,961 |
| 23 Sep 2019 | CNY | 10.97 | 11.05 | 10.7 | 11 | 11 | +0.08 (+0.73%) | 2,271,050 |
| 20 Sep 2019 | CNY | 10.9 | 11 | 10.82 | 10.92 | 10.92 | -0.02 (-0.18%) | 1,924,200 |
| 19 Sep 2019 | CNY | 10.51 | 10.97 | 10.49 | 10.94 | 10.94 | +0.37 (+3.50%) | 2,970,500 |
| 18 Sep 2019 | CNY | 10.5 | 10.65 | 10.35 | 10.57 | 10.57 | +0.02 (+0.19%) | 2,006,048 |
| 17 Sep 2019 | CNY | 10.84 | 10.84 | 10.47 | 10.55 | 10.55 | -0.25 (-2.31%) | 2,929,525 |
| 16 Sep 2019 | CNY | 10.92 | 11 | 10.73 | 10.8 | 10.8 | -0.12 (-1.10%) | 2,413,175 |
| 12 Sep 2019 | CNY | 10.76 | 10.95 | 10.66 | 10.92 | 10.92 | +0.11 (+1.02%) | 2,691,718 |
| 11 Sep 2019 | CNY | 10.82 | 10.99 | 10.69 | 10.81 | 10.81 | +0.1 (+0.93%) | 3,078,295 |
| 10 Sep 2019 | CNY | 10.95 | 10.95 | 10.6 | 10.71 | 10.71 | -0.18 (-1.65%) | 2,188,102 |
| 9 Sep 2019 | CNY | 10.62 | 10.89 | 10.5 | 10.89 | 10.89 | +0.39 (+3.71%) | 3,049,184 |
| 6 Sep 2019 | CNY | 10.36 | 10.53 | 10.32 | 10.5 | 10.5 | +0.14 (+1.35%) | 2,048,000 |
| 5 Sep 2019 | CNY | 10.51 | 10.56 | 10.35 | 10.36 | 10.36 | -0.08 (-0.77%) | 2,855,749 |
| 4 Sep 2019 | CNY | 10.3 | 10.44 | 10.21 | 10.44 | 10.44 | +0.19 (+1.85%) | 2,286,676 |
| 3 Sep 2019 | CNY | 10.15 | 10.26 | 10.09 | 10.25 | 10.25 | +0.14 (+1.38%) | 1,604,605 |
