| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 10.6154 | 11.1243 | 10.6154 | 10.9882 | 10.9882 | +0.255 (+2.37%) | 14,526,256 |
| 15 Oct 2019 | CNY | 10.574 | 11.0059 | 10.5444 | 10.7337 | 10.7337 | +0.03 (+0.28%) | 10,163,749 |
| 14 Oct 2019 | CNY | 10.7574 | 10.9941 | 10.6568 | 10.7041 | 10.7041 | +0.029 (+0.28%) | 11,075,425 |
| 11 Oct 2019 | CNY | 10.8817 | 11.0118 | 10.6331 | 10.6746 | 10.6746 | +0.101 (+0.95%) | 17,202,636 |
| 10 Oct 2019 | CNY | 10.2663 | 10.6272 | 10.1775 | 10.574 | 10.574 | +0.414 (+4.08%) | 15,306,649 |
| 9 Oct 2019 | CNY | 10.0592 | 10.1598 | 9.8817 | 10.1598 | 10.1598 | -0.018 (-0.17%) | 4,727,524 |
| 8 Oct 2019 | CNY | 9.8639 | 10.2899 | 9.8639 | 10.1775 | 10.1775 | +0.325 (+3.30%) | 6,504,548 |
| 30 Sep 2019 | CNY | 10.0592 | 10.1953 | 9.7752 | 9.8521 | 9.8521 | -0.166 (-1.65%) | 4,663,076 |
| 27 Sep 2019 | CNY | 9.8225 | 10.1183 | 9.7692 | 10.0178 | 10.0178 | +0.189 (+1.93%) | 4,982,297 |
| 26 Sep 2019 | CNY | 10.355 | 10.4024 | 9.716 | 9.8284 | 9.8284 | -0.556 (-5.36%) | 9,567,760 |
| 25 Sep 2019 | CNY | 10.2367 | 10.5562 | 10.1834 | 10.3846 | 10.3846 | +0.03 (+0.29%) | 12,351,126 |
| 24 Sep 2019 | CNY | 10.2249 | 10.5089 | 10.1361 | 10.355 | 10.355 | +0.101 (+0.98%) | 11,463,677 |
| 23 Sep 2019 | CNY | 10.0651 | 10.2781 | 9.9408 | 10.2544 | 10.2544 | +0.106 (+1.05%) | 8,930,292 |
| 20 Sep 2019 | CNY | 10.1183 | 10.3787 | 10.1183 | 10.1479 | 10.1479 | -0.308 (-2.94%) | 12,610,837 |
| 19 Sep 2019 | CNY | 10.3905 | 10.4734 | 10.0592 | 10.4556 | 10.4556 | -0.089 (-0.84%) | 15,564,813 |
| 18 Sep 2019 | CNY | 10.9467 | 11.1124 | 10.4911 | 10.5444 | 10.5444 | -0.373 (-3.41%) | 14,810,068 |
| 17 Sep 2019 | CNY | 11.3195 | 11.361 | 10.7988 | 10.9172 | 10.9172 | -0.858 (-7.29%) | 28,127,516 |
| 16 Sep 2019 | CNY | 10.6686 | 11.7752 | 10.6568 | 11.7752 | 11.7752 | +1.071 (+10.01%) | 35,015,309 |
| 12 Sep 2019 | CNY | 10.6509 | 10.9112 | 10.5148 | 10.7041 | 10.7041 | +0.101 (+0.95%) | 6,363,128 |
| 11 Sep 2019 | CNY | 11.2249 | 11.2249 | 10.5976 | 10.6036 | 10.6036 | -0.521 (-4.68%) | 9,169,759 |
| 10 Sep 2019 | CNY | 11.0296 | 11.2249 | 10.7752 | 11.1243 | 11.1243 | +0.095 (+0.86%) | 10,932,427 |
| 9 Sep 2019 | CNY | 10.6509 | 11.5266 | 10.4734 | 11.0296 | 11.0296 | +0.497 (+4.72%) | 13,457,666 |
| 6 Sep 2019 | CNY | 10.5089 | 10.7515 | 10.2544 | 10.5325 | 10.5325 | -0.059 (-0.56%) | 7,825,164 |
| 5 Sep 2019 | CNY | 10.2663 | 10.8107 | 10.2663 | 10.5917 | 10.5917 | +0.414 (+4.07%) | 11,795,730 |
| 4 Sep 2019 | CNY | 10.1124 | 10.3491 | 10.0473 | 10.1775 | 10.1775 | +0.012 (+0.12%) | 6,146,494 |
| 3 Sep 2019 | CNY | 10.1598 | 10.1834 | 9.9882 | 10.1657 | 10.1657 | -0.018 (-0.17%) | 6,193,613 |
| 2 Sep 2019 | CNY | 9.8757 | 10.2249 | 9.8107 | 10.1834 | 10.1834 | +0.314 (+3.18%) | 7,120,656 |
| 30 Aug 2019 | CNY | 10.1539 | 10.3373 | 9.7692 | 9.8698 | 9.8698 | -0.255 (-2.51%) | 7,248,702 |
| 29 Aug 2019 | CNY | 9.8343 | 10.3077 | 9.7515 | 10.1243 | 10.1243 | +0.302 (+3.07%) | 8,911,713 |
| 28 Aug 2019 | CNY | 10.0592 | 10.1124 | 9.8225 | 9.8225 | 9.8225 | -0.331 (-3.26%) | 6,930,722 |
