| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.56 | 11.87 | 11.5 | 11.57 | 11.57 | 0.0 (0.0%) | 16,373,900 |
| 22 Oct 2019 | CNY | 11.41 | 11.66 | 11.38 | 11.57 | 11.57 | +0.17 (+1.49%) | 11,824,577 |
| 21 Oct 2019 | CNY | 11.5 | 11.5 | 11.18 | 11.4 | 11.4 | -0.1 (-0.87%) | 12,188,085 |
| 18 Oct 2019 | CNY | 12 | 12.05 | 11.4 | 11.5 | 11.5 | -0.51 (-4.25%) | 21,036,664 |
| 17 Oct 2019 | CNY | 11.88 | 12.04 | 11.77 | 12.01 | 12.01 | +0.22 (+1.87%) | 16,026,318 |
| 16 Oct 2019 | CNY | 11.91 | 12.06 | 11.72 | 11.79 | 11.79 | 0.0 (0.0%) | 14,776,719 |
| 15 Oct 2019 | CNY | 12.05 | 12.08 | 11.7 | 11.79 | 11.79 | -0.32 (-2.64%) | 18,864,735 |
| 14 Oct 2019 | CNY | 12.01 | 12.37 | 11.9 | 12.11 | 12.11 | +0.29 (+2.45%) | 27,270,093 |
| 11 Oct 2019 | CNY | 11.82 | 12.13 | 11.63 | 11.82 | 11.82 | +0.02 (+0.17%) | 26,577,794 |
| 10 Oct 2019 | CNY | 11.47 | 11.94 | 11.4 | 11.8 | 11.8 | +0.33 (+2.88%) | 23,436,511 |
| 9 Oct 2019 | CNY | 11.21 | 11.48 | 10.9 | 11.47 | 11.47 | +0.19 (+1.68%) | 12,733,337 |
| 8 Oct 2019 | CNY | 11.29 | 11.54 | 11.22 | 11.28 | 11.28 | +0.08 (+0.71%) | 11,494,964 |
| 30 Sep 2019 | CNY | 11.47 | 11.58 | 11.2 | 11.2 | 11.2 | -0.25 (-2.18%) | 14,441,188 |
| 27 Sep 2019 | CNY | 11.38 | 11.68 | 11.26 | 11.45 | 11.45 | -0.04 (-0.35%) | 21,308,706 |
| 26 Sep 2019 | CNY | 12.6 | 12.64 | 11.49 | 11.49 | 11.49 | -1.28 (-10.02%) | 51,627,237 |
| 25 Sep 2019 | CNY | 12.21 | 13.04 | 12.12 | 12.77 | 12.77 | +0.37 (+2.98%) | 51,008,117 |
| 24 Sep 2019 | CNY | 12.29 | 12.73 | 12.15 | 12.4 | 12.4 | +0.01 (+0.08%) | 32,222,504 |
| 23 Sep 2019 | CNY | 12.17 | 12.45 | 11.95 | 12.39 | 12.39 | +0.14 (+1.14%) | 24,986,433 |
| 20 Sep 2019 | CNY | 12.4 | 12.48 | 12.09 | 12.25 | 12.25 | -0.19 (-1.53%) | 21,947,473 |
| 19 Sep 2019 | CNY | 12.29 | 12.49 | 12.15 | 12.44 | 12.44 | +0.22 (+1.80%) | 19,344,670 |
| 18 Sep 2019 | CNY | 12.55 | 12.56 | 12.18 | 12.22 | 12.22 | -0.25 (-2.00%) | 24,966,292 |
| 17 Sep 2019 | CNY | 12.8 | 12.84 | 12.33 | 12.47 | 12.47 | -0.49 (-3.78%) | 33,234,363 |
| 16 Sep 2019 | CNY | 13.01 | 13.47 | 12.85 | 12.96 | 12.96 | +0.19 (+1.49%) | 45,181,227 |
| 12 Sep 2019 | CNY | 12.78 | 12.94 | 12.63 | 12.77 | 12.77 | 0.0 (0.0%) | 26,454,331 |
| 11 Sep 2019 | CNY | 12.98 | 13.14 | 12.7 | 12.77 | 12.77 | -0.23 (-1.77%) | 39,009,515 |
| 10 Sep 2019 | CNY | 12.58 | 13.47 | 12.55 | 13 | 13 | +0.25 (+1.96%) | 77,805,721 |
| 9 Sep 2019 | CNY | 11.99 | 13.08 | 11.81 | 12.75 | 12.75 | +0.86 (+7.23%) | 78,808,329 |
| 6 Sep 2019 | CNY | 12.3 | 12.4 | 11.73 | 11.89 | 11.89 | -0.21 (-1.74%) | 35,128,236 |
| 5 Sep 2019 | CNY | 11.6 | 12.4 | 11.6 | 12.1 | 12.1 | +0.72 (+6.33%) | 58,948,870 |
| 4 Sep 2019 | CNY | 11.24 | 11.38 | 11.17 | 11.38 | 11.38 | +0.09 (+0.80%) | 19,938,170 |
