| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 10.2 | 10.28 | 9.91 | 10.15 | 10.15 | 0.0 (0.0%) | 10,256,042 |
| 9 Oct 2019 | CNY | 9.61 | 10.2 | 9.61 | 10.15 | 10.15 | +0.39 (+4.00%) | 15,793,462 |
| 8 Oct 2019 | CNY | 9.27 | 9.85 | 9.26 | 9.76 | 9.76 | +0.52 (+5.63%) | 12,847,815 |
| 30 Sep 2019 | CNY | 9.16 | 9.6 | 9.16 | 9.24 | 9.24 | +0.09 (+0.98%) | 8,172,591 |
| 27 Sep 2019 | CNY | 9.26 | 9.26 | 8.98 | 9.15 | 9.15 | +0.03 (+0.33%) | 5,376,808 |
| 26 Sep 2019 | CNY | 9.49 | 9.7 | 9.1 | 9.12 | 9.12 | -0.14 (-1.51%) | 10,152,911 |
| 25 Sep 2019 | CNY | 9.76 | 9.79 | 9.26 | 9.26 | 9.26 | -0.57 (-5.80%) | 8,352,056 |
| 24 Sep 2019 | CNY | 9.83 | 9.99 | 9.68 | 9.83 | 9.83 | -0.05 (-0.51%) | 8,079,322 |
| 23 Sep 2019 | CNY | 9.54 | 9.95 | 9.34 | 9.88 | 9.88 | +0.19 (+1.96%) | 13,402,527 |
| 20 Sep 2019 | CNY | 9.97 | 9.97 | 9.61 | 9.69 | 9.69 | -0.32 (-3.20%) | 14,091,670 |
| 19 Sep 2019 | CNY | 10.1 | 10.17 | 9.78 | 10.01 | 10.01 | -0.07 (-0.69%) | 11,189,806 |
| 18 Sep 2019 | CNY | 9.79 | 10.38 | 9.51 | 10.08 | 10.08 | +0.33 (+3.38%) | 23,083,866 |
| 17 Sep 2019 | CNY | 9.38 | 9.88 | 9.24 | 9.75 | 9.75 | +0.36 (+3.83%) | 19,171,838 |
| 16 Sep 2019 | CNY | 9.38 | 9.65 | 9.35 | 9.39 | 9.39 | -0.11 (-1.16%) | 10,725,602 |
| 12 Sep 2019 | CNY | 8.94 | 9.55 | 8.94 | 9.5 | 9.5 | +0.57 (+6.38%) | 24,789,526 |
| 11 Sep 2019 | CNY | 8.87 | 9.05 | 8.8 | 8.93 | 8.93 | +0.06 (+0.68%) | 8,646,873 |
| 10 Sep 2019 | CNY | 8.57 | 9.26 | 8.44 | 8.87 | 8.87 | +0.31 (+3.62%) | 12,411,170 |
| 9 Sep 2019 | CNY | 8.59 | 8.63 | 8.47 | 8.56 | 8.56 | +0.06 (+0.71%) | 6,853,185 |
| 6 Sep 2019 | CNY | 8.47 | 8.58 | 8.42 | 8.5 | 8.5 | +0.01 (+0.12%) | 4,449,498 |
| 5 Sep 2019 | CNY | 8.52 | 8.64 | 8.44 | 8.49 | 8.49 | +0.02 (+0.24%) | 7,316,015 |
| 4 Sep 2019 | CNY | 8.21 | 8.57 | 8.21 | 8.47 | 8.47 | +0.28 (+3.42%) | 7,471,791 |
| 3 Sep 2019 | CNY | 8.25 | 8.25 | 8.1 | 8.19 | 8.19 | -0.01 (-0.12%) | 3,590,566 |
| 2 Sep 2019 | CNY | 8.07 | 8.24 | 8.04 | 8.2 | 8.2 | +0.13 (+1.61%) | 3,804,248 |
| 30 Aug 2019 | CNY | 8.17 | 8.17 | 8 | 8.07 | 8.07 | +0.02 (+0.25%) | 3,657,720 |
| 29 Aug 2019 | CNY | 8.2 | 8.28 | 8.04 | 8.05 | 8.05 | -0.13 (-1.59%) | 3,378,915 |
| 28 Aug 2019 | CNY | 8.28 | 8.28 | 8.12 | 8.18 | 8.18 | -0.1 (-1.21%) | 3,957,667 |
| 27 Aug 2019 | CNY | 8.15 | 8.36 | 8.15 | 8.28 | 8.28 | +0.14 (+1.72%) | 3,707,050 |
| 26 Aug 2019 | CNY | 8.2 | 8.2 | 8.04 | 8.14 | 8.14 | -0.14 (-1.69%) | 3,560,905 |
| 23 Aug 2019 | CNY | 8.47 | 8.53 | 8.26 | 8.28 | 8.28 | -0.14 (-1.66%) | 2,940,830 |
| 22 Aug 2019 | CNY | 8.4 | 8.54 | 8.33 | 8.42 | 8.42 | +0.01 (+0.12%) | 3,824,465 |
