| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 10.38 | 11.22 | 10.19 | 10.76 | 10.76 | +0.26 (+2.48%) | 25,120,374 |
| 14 Oct 2019 | CNY | 10.48 | 10.56 | 10.31 | 10.5 | 10.5 | -0.09 (-0.85%) | 19,404,436 |
| 11 Oct 2019 | CNY | 10.26 | 10.86 | 9.87 | 10.59 | 10.59 | +0.5 (+4.96%) | 35,172,143 |
| 10 Oct 2019 | CNY | 9 | 10.09 | 8.93 | 10.09 | 10.09 | +0.92 (+10.03%) | 26,102,328 |
| 9 Oct 2019 | CNY | 8.8 | 9.54 | 8.72 | 9.17 | 9.17 | +0.5 (+5.77%) | 11,298,026 |
| 8 Oct 2019 | CNY | 8.81 | 9.25 | 8.66 | 8.67 | 8.67 | -0.47 (-5.14%) | 9,199,024 |
| 30 Sep 2019 | CNY | 8.87 | 9.74 | 8.75 | 9.14 | 9.14 | +0.29 (+3.28%) | 11,407,253 |
| 27 Sep 2019 | CNY | 9.04 | 9.25 | 8.7 | 8.85 | 8.85 | -0.43 (-4.63%) | 11,091,750 |
| 26 Sep 2019 | CNY | 9.54 | 9.75 | 9.11 | 9.28 | 9.28 | -0.15 (-1.59%) | 9,747,013 |
| 25 Sep 2019 | CNY | 9.69 | 9.76 | 9.43 | 9.43 | 9.43 | -0.33 (-3.38%) | 7,913,748 |
| 24 Sep 2019 | CNY | 9.76 | 9.86 | 9.65 | 9.76 | 9.76 | -0.08 (-0.81%) | 7,445,384 |
| 23 Sep 2019 | CNY | 9.64 | 9.98 | 9.55 | 9.84 | 9.84 | +0.29 (+3.04%) | 10,898,940 |
| 20 Sep 2019 | CNY | 9.64 | 9.78 | 9.52 | 9.55 | 9.55 | +0.02 (+0.21%) | 9,209,804 |
| 19 Sep 2019 | CNY | 9.41 | 9.56 | 9.31 | 9.53 | 9.53 | +0.08 (+0.85%) | 6,482,510 |
| 18 Sep 2019 | CNY | 9.63 | 9.63 | 9.35 | 9.45 | 9.45 | -0.15 (-1.56%) | 6,773,544 |
| 17 Sep 2019 | CNY | 9.77 | 9.77 | 9.38 | 9.6 | 9.6 | -0.16 (-1.64%) | 10,077,456 |
| 16 Sep 2019 | CNY | 9.71 | 9.83 | 9.6 | 9.76 | 9.76 | +0.04 (+0.41%) | 7,015,000 |
| 12 Sep 2019 | CNY | 9.57 | 9.75 | 9.53 | 9.72 | 9.72 | +0.12 (+1.25%) | 6,466,880 |
| 11 Sep 2019 | CNY | 9.8 | 9.8 | 9.54 | 9.6 | 9.6 | -0.04 (-0.41%) | 7,041,798 |
| 10 Sep 2019 | CNY | 9.67 | 9.91 | 9.52 | 9.64 | 9.64 | -0.03 (-0.31%) | 10,832,108 |
| 9 Sep 2019 | CNY | 9.41 | 9.69 | 9.38 | 9.67 | 9.67 | +0.28 (+2.98%) | 10,740,322 |
| 6 Sep 2019 | CNY | 9.15 | 9.55 | 9.11 | 9.39 | 9.39 | +0.32 (+3.53%) | 14,254,680 |
| 5 Sep 2019 | CNY | 9.13 | 9.23 | 9.03 | 9.07 | 9.07 | +0.02 (+0.22%) | 9,460,100 |
| 4 Sep 2019 | CNY | 9.06 | 9.16 | 8.92 | 9.05 | 9.05 | -0.02 (-0.22%) | 5,874,600 |
| 3 Sep 2019 | CNY | 9.19 | 9.19 | 8.97 | 9.07 | 9.07 | -0.08 (-0.87%) | 7,152,380 |
| 2 Sep 2019 | CNY | 8.69 | 9.2 | 8.68 | 9.15 | 9.15 | +0.55 (+6.40%) | 12,197,749 |
| 30 Aug 2019 | CNY | 9 | 9.08 | 8.56 | 8.6 | 8.6 | -0.3 (-3.37%) | 7,137,322 |
| 29 Aug 2019 | CNY | 8.73 | 9.18 | 8.73 | 8.9 | 8.9 | +0.13 (+1.48%) | 7,184,082 |
| 28 Aug 2019 | CNY | 8.89 | 8.96 | 8.75 | 8.77 | 8.77 | -0.18 (-2.01%) | 6,137,200 |
| 27 Aug 2019 | CNY | 8.95 | 9.11 | 8.85 | 8.95 | 8.95 | +0.11 (+1.24%) | 6,186,980 |
