| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 13.35 | 15.16 | 13.35 | 14.66 | 14.66 | +0.88 (+6.39%) | 25,968,109 |
| 21 Oct 2019 | CNY | 14.94 | 15.32 | 13.68 | 13.78 | 13.78 | -0.54 (-3.77%) | 30,278,772 |
| 18 Oct 2019 | CNY | 12.94 | 14.32 | 12.67 | 14.32 | 14.32 | +1.3 (+9.98%) | 21,849,597 |
| 17 Oct 2019 | CNY | 13.21 | 13.48 | 12.81 | 13.02 | 13.02 | -0.79 (-5.72%) | 21,744,023 |
| 16 Oct 2019 | CNY | 12.82 | 13.81 | 12.7 | 13.81 | 13.81 | +1.26 (+10.04%) | 31,682,479 |
| 15 Oct 2019 | CNY | 13.2 | 13.52 | 12.44 | 12.55 | 12.55 | -1.26 (-9.12%) | 22,276,694 |
| 14 Oct 2019 | CNY | 13.16 | 13.81 | 13.11 | 13.81 | 13.81 | +1.26 (+10.04%) | 8,192,668 |
| 11 Oct 2019 | CNY | 11.4 | 12.55 | 11.26 | 12.55 | 12.55 | +1.14 (+9.99%) | 10,194,675 |
| 10 Oct 2019 | CNY | 11.26 | 11.49 | 11.23 | 11.41 | 11.41 | +0.15 (+1.33%) | 2,817,009 |
| 9 Oct 2019 | CNY | 11.18 | 11.37 | 11.02 | 11.26 | 11.26 | -0.14 (-1.23%) | 4,506,731 |
| 8 Oct 2019 | CNY | 12.06 | 12.15 | 11.31 | 11.4 | 11.4 | -0.83 (-6.79%) | 10,384,703 |
| 30 Sep 2019 | CNY | 11.81 | 12.98 | 11.81 | 12.23 | 12.23 | +0.43 (+3.64%) | 13,007,318 |
| 27 Sep 2019 | CNY | 11.81 | 12.15 | 11.15 | 11.8 | 11.8 | -0.1 (-0.84%) | 4,535,227 |
| 26 Sep 2019 | CNY | 12.1 | 13 | 11.65 | 11.9 | 11.9 | -0.07 (-0.58%) | 7,861,269 |
| 25 Sep 2019 | CNY | 12.32 | 12.52 | 11.97 | 11.97 | 11.97 | -0.42 (-3.39%) | 5,781,600 |
| 24 Sep 2019 | CNY | 12.57 | 12.69 | 12.34 | 12.39 | 12.39 | -0.18 (-1.43%) | 4,555,200 |
| 23 Sep 2019 | CNY | 12.79 | 12.8 | 12.33 | 12.57 | 12.57 | -0.31 (-2.41%) | 5,205,100 |
| 20 Sep 2019 | CNY | 12.52 | 13.02 | 12.47 | 12.88 | 12.88 | +0.28 (+2.22%) | 8,171,645 |
| 19 Sep 2019 | CNY | 12.56 | 12.64 | 12.38 | 12.6 | 12.6 | -0.01 (-0.08%) | 6,398,327 |
| 18 Sep 2019 | CNY | 12.25 | 12.8 | 12.13 | 12.61 | 12.61 | +0.51 (+4.21%) | 9,836,925 |
| 17 Sep 2019 | CNY | 12.4 | 12.49 | 11.93 | 12.1 | 12.1 | -0.4 (-3.20%) | 5,726,155 |
| 16 Sep 2019 | CNY | 12.36 | 12.75 | 12.28 | 12.5 | 12.5 | +0.14 (+1.13%) | 5,016,006 |
| 12 Sep 2019 | CNY | 12.4 | 12.58 | 12.25 | 12.36 | 12.36 | +0.11 (+0.90%) | 4,412,333 |
| 11 Sep 2019 | CNY | 12.39 | 12.58 | 12.24 | 12.25 | 12.25 | -0.14 (-1.13%) | 5,042,412 |
| 10 Sep 2019 | CNY | 12.49 | 12.57 | 12.26 | 12.39 | 12.39 | -0.11 (-0.88%) | 6,647,482 |
| 9 Sep 2019 | CNY | 12.4 | 12.51 | 12.2 | 12.5 | 12.5 | +0.19 (+1.54%) | 7,466,509 |
| 6 Sep 2019 | CNY | 12.14 | 12.36 | 12.06 | 12.31 | 12.31 | +0.23 (+1.90%) | 5,444,157 |
| 5 Sep 2019 | CNY | 12.07 | 12.42 | 11.93 | 12.08 | 12.08 | -0.05 (-0.41%) | 8,720,908 |
| 4 Sep 2019 | CNY | 11.58 | 12.24 | 11.52 | 12.13 | 12.13 | +0.55 (+4.75%) | 9,370,455 |
| 3 Sep 2019 | CNY | 11.68 | 11.82 | 11.51 | 11.58 | 11.58 | -0.14 (-1.19%) | 4,597,407 |
