| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 12.2462 | 12.3539 | 12.1385 | 12.3539 | 12.3539 | +0.015 (+0.12%) | 4,037,475 |
| 21 Oct 2019 | CNY | 11.9436 | 12.4513 | 11.8718 | 12.3385 | 12.3385 | +0.467 (+3.93%) | 7,784,825 |
| 18 Oct 2019 | CNY | 11.8359 | 11.9231 | 11.7026 | 11.8718 | 11.8718 | +0.103 (+0.87%) | 2,346,045 |
| 17 Oct 2019 | CNY | 11.841 | 11.9846 | 11.759 | 11.7692 | 11.7692 | -0.139 (-1.16%) | 1,994,850 |
| 16 Oct 2019 | CNY | 12.0513 | 12.0923 | 11.8615 | 11.9077 | 11.9077 | -0.113 (-0.94%) | 2,242,695 |
| 15 Oct 2019 | CNY | 12.0718 | 12.1282 | 11.7846 | 12.0205 | 12.0205 | -0.062 (-0.51%) | 3,711,240 |
| 14 Oct 2019 | CNY | 12.1231 | 12.2359 | 11.9744 | 12.0821 | 12.0821 | +0.118 (+0.99%) | 4,416,555 |
| 11 Oct 2019 | CNY | 12.2718 | 12.3077 | 11.9385 | 11.9641 | 11.9641 | -0.318 (-2.59%) | 4,668,643 |
| 10 Oct 2019 | CNY | 12.2205 | 12.3385 | 12.1077 | 12.2821 | 12.2821 | -0.026 (-0.21%) | 4,303,845 |
| 9 Oct 2019 | CNY | 12.2051 | 12.3436 | 11.8769 | 12.3077 | 12.3077 | +0.051 (+0.42%) | 5,832,645 |
| 8 Oct 2019 | CNY | 12.3795 | 12.4 | 12.1282 | 12.2564 | 12.2564 | -0.041 (-0.33%) | 4,042,935 |
| 30 Sep 2019 | CNY | 12.2103 | 12.518 | 12.118 | 12.2974 | 12.2974 | +0.077 (+0.63%) | 5,871,407 |
| 27 Sep 2019 | CNY | 11.9949 | 12.359 | 11.8308 | 12.2205 | 12.2205 | +0.395 (+3.34%) | 6,453,343 |
| 26 Sep 2019 | CNY | 12.0462 | 12.2205 | 11.5487 | 11.8256 | 11.8256 | -0.205 (-1.71%) | 5,664,556 |
| 25 Sep 2019 | CNY | 12.0769 | 12.359 | 11.9795 | 12.0308 | 12.0308 | -0.179 (-1.47%) | 4,474,275 |
| 24 Sep 2019 | CNY | 12.2205 | 12.3641 | 12.0513 | 12.2103 | 12.2103 | -0.041 (-0.33%) | 5,213,130 |
| 23 Sep 2019 | CNY | 11.9385 | 12.2615 | 11.641 | 12.2513 | 12.2513 | +0.308 (+2.58%) | 5,307,510 |
| 20 Sep 2019 | CNY | 12.0154 | 12.1231 | 11.8974 | 11.9436 | 11.9436 | -0.154 (-1.27%) | 3,597,859 |
| 19 Sep 2019 | CNY | 11.8821 | 12.1436 | 11.7231 | 12.0974 | 12.0974 | +0.174 (+1.46%) | 6,185,400 |
| 18 Sep 2019 | CNY | 11.4462 | 12.3077 | 11.4359 | 11.9231 | 11.9231 | +0.467 (+4.07%) | 6,925,035 |
| 17 Sep 2019 | CNY | 11.7282 | 11.7282 | 11.3385 | 11.4564 | 11.4564 | -0.292 (-2.49%) | 3,913,065 |
| 16 Sep 2019 | CNY | 11.7436 | 12.0564 | 11.6821 | 11.7487 | 11.7487 | +0.01 (+0.09%) | 3,741,660 |
| 12 Sep 2019 | CNY | 11.559 | 11.8359 | 11.5539 | 11.7385 | 11.7385 | +0.246 (+2.14%) | 3,708,900 |
| 11 Sep 2019 | CNY | 11.6923 | 11.7128 | 11.4821 | 11.4923 | 11.4923 | -0.21 (-1.80%) | 2,614,170 |
| 10 Sep 2019 | CNY | 11.641 | 11.7539 | 11.4667 | 11.7026 | 11.7026 | +0.062 (+0.53%) | 3,401,439 |
| 9 Sep 2019 | CNY | 11.5026 | 11.6718 | 11.4769 | 11.641 | 11.641 | +0.21 (+1.84%) | 3,631,095 |
| 6 Sep 2019 | CNY | 11.4615 | 11.5077 | 11.318 | 11.4308 | 11.4308 | +0.046 (+0.41%) | 2,491,125 |
| 5 Sep 2019 | CNY | 11.4103 | 11.6359 | 11.3846 | 11.3846 | 11.3846 | -0.026 (-0.23%) | 4,003,740 |
| 4 Sep 2019 | CNY | 11.3436 | 11.4308 | 11.241 | 11.4103 | 11.4103 | +0.015 (+0.14%) | 2,706,405 |
| 3 Sep 2019 | CNY | 11.4718 | 11.4718 | 11.2308 | 11.3949 | 11.3949 | +0.108 (+0.95%) | 2,797,470 |
