| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 11.55 | 11.8 | 11.55 | 11.77 | 11.77 | +0.07 (+0.60%) | 1,672,044 |
| 8 Oct 2019 | CNY | 11.82 | 12.01 | 11.66 | 11.7 | 11.7 | -0.12 (-1.02%) | 2,158,848 |
| 30 Sep 2019 | CNY | 12.08 | 12.24 | 11.81 | 11.82 | 11.82 | -0.32 (-2.64%) | 2,193,816 |
| 27 Sep 2019 | CNY | 11.86 | 12.18 | 11.69 | 12.14 | 12.14 | +0.4 (+3.41%) | 3,457,701 |
| 26 Sep 2019 | CNY | 12.22 | 12.34 | 11.69 | 11.74 | 11.74 | -0.47 (-3.85%) | 2,778,808 |
| 25 Sep 2019 | CNY | 12.31 | 12.44 | 12.2 | 12.21 | 12.21 | -0.21 (-1.69%) | 2,635,646 |
| 24 Sep 2019 | CNY | 12.35 | 12.67 | 12.35 | 12.42 | 12.42 | 0.0 (0.0%) | 2,641,680 |
| 23 Sep 2019 | CNY | 12.57 | 12.57 | 12.23 | 12.42 | 12.42 | -0.22 (-1.74%) | 3,642,399 |
| 20 Sep 2019 | CNY | 12.69 | 12.82 | 12.55 | 12.64 | 12.64 | -0.18 (-1.40%) | 3,817,299 |
| 19 Sep 2019 | CNY | 12.74 | 13.08 | 12.64 | 12.82 | 12.82 | +0.22 (+1.75%) | 4,733,144 |
| 18 Sep 2019 | CNY | 12.65 | 12.76 | 12.53 | 12.6 | 12.6 | +0.03 (+0.24%) | 2,275,141 |
| 17 Sep 2019 | CNY | 12.92 | 12.93 | 12.4 | 12.57 | 12.57 | -0.3 (-2.33%) | 4,295,752 |
| 16 Sep 2019 | CNY | 12.77 | 13.09 | 12.73 | 12.87 | 12.87 | +0.08 (+0.63%) | 3,757,939 |
| 12 Sep 2019 | CNY | 12.74 | 12.81 | 12.63 | 12.79 | 12.79 | +0.12 (+0.95%) | 2,832,884 |
| 11 Sep 2019 | CNY | 12.89 | 13 | 12.65 | 12.67 | 12.67 | -0.39 (-2.99%) | 4,678,270 |
| 10 Sep 2019 | CNY | 12.92 | 13.24 | 12.9 | 13.06 | 13.06 | +0.08 (+0.62%) | 5,019,635 |
| 9 Sep 2019 | CNY | 12.74 | 13.09 | 12.56 | 12.98 | 12.98 | +0.42 (+3.34%) | 5,236,675 |
| 6 Sep 2019 | CNY | 12.66 | 12.75 | 12.44 | 12.56 | 12.56 | -0.12 (-0.95%) | 4,212,642 |
| 5 Sep 2019 | CNY | 12.51 | 12.93 | 12.51 | 12.68 | 12.68 | +0.19 (+1.52%) | 6,234,004 |
| 4 Sep 2019 | CNY | 12.22 | 12.7 | 12.19 | 12.49 | 12.49 | +0.19 (+1.54%) | 5,518,689 |
| 3 Sep 2019 | CNY | 12.14 | 12.31 | 12.02 | 12.3 | 12.3 | +0.19 (+1.57%) | 4,385,599 |
| 2 Sep 2019 | CNY | 11.6 | 12.15 | 11.53 | 12.11 | 12.11 | +0.47 (+4.04%) | 3,677,670 |
| 30 Aug 2019 | CNY | 11.97 | 12.07 | 11.55 | 11.64 | 11.64 | -0.25 (-2.10%) | 2,745,512 |
| 29 Aug 2019 | CNY | 11.78 | 12.06 | 11.78 | 11.89 | 11.89 | +0.11 (+0.93%) | 2,906,150 |
| 28 Aug 2019 | CNY | 11.88 | 11.88 | 11.73 | 11.78 | 11.78 | -0.1 (-0.84%) | 1,779,360 |
| 27 Aug 2019 | CNY | 11.52 | 11.95 | 11.52 | 11.88 | 11.88 | +0.4 (+3.48%) | 3,302,722 |
| 26 Aug 2019 | CNY | 11.25 | 11.53 | 11.2 | 11.48 | 11.48 | -0.08 (-0.69%) | 1,972,700 |
| 23 Aug 2019 | CNY | 11.62 | 11.84 | 11.53 | 11.56 | 11.56 | -0.09 (-0.77%) | 1,750,175 |
| 22 Aug 2019 | CNY | 11.58 | 11.68 | 11.5 | 11.65 | 11.65 | +0.09 (+0.78%) | 1,379,700 |
| 21 Aug 2019 | CNY | 11.66 | 11.79 | 11.54 | 11.56 | 11.56 | -0.15 (-1.28%) | 1,872,390 |
