| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 9.49 | 9.62 | 9.44 | 9.51 | 9.51 | +0.02 (+0.21%) | 2,010,077 |
| 22 Oct 2019 | CNY | 9.41 | 9.56 | 9.32 | 9.49 | 9.49 | -0.05 (-0.52%) | 2,098,562 |
| 21 Oct 2019 | CNY | 9.35 | 10 | 9.28 | 9.54 | 9.54 | +0.21 (+2.25%) | 2,966,090 |
| 18 Oct 2019 | CNY | 9.39 | 9.39 | 9.21 | 9.33 | 9.33 | -0.08 (-0.85%) | 1,899,209 |
| 17 Oct 2019 | CNY | 9.28 | 9.48 | 9.21 | 9.41 | 9.41 | +0.03 (+0.32%) | 1,268,639 |
| 16 Oct 2019 | CNY | 9.42 | 9.54 | 9.33 | 9.38 | 9.38 | -0.05 (-0.53%) | 1,131,900 |
| 15 Oct 2019 | CNY | 9.56 | 9.63 | 9.4 | 9.43 | 9.43 | -0.17 (-1.77%) | 1,255,540 |
| 14 Oct 2019 | CNY | 9.55 | 9.73 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 1,525,280 |
| 11 Oct 2019 | CNY | 9.55 | 9.64 | 9.38 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,485,220 |
| 10 Oct 2019 | CNY | 9.6 | 9.66 | 9.41 | 9.49 | 9.49 | +0.03 (+0.32%) | 1,462,000 |
| 9 Oct 2019 | CNY | 9.34 | 9.48 | 9.28 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,418,600 |
| 8 Oct 2019 | CNY | 9.11 | 9.68 | 9.11 | 9.48 | 9.48 | +0.37 (+4.06%) | 2,451,800 |
| 30 Sep 2019 | CNY | 9.27 | 9.36 | 9.11 | 9.11 | 9.11 | -0.16 (-1.73%) | 1,310,060 |
| 27 Sep 2019 | CNY | 9.07 | 9.48 | 9.07 | 9.27 | 9.27 | +0.07 (+0.76%) | 1,539,628 |
| 26 Sep 2019 | CNY | 9.58 | 9.7 | 9.18 | 9.2 | 9.2 | -0.43 (-4.47%) | 2,876,620 |
| 25 Sep 2019 | CNY | 10.01 | 10.04 | 9.63 | 9.63 | 9.63 | -0.46 (-4.56%) | 3,498,940 |
| 24 Sep 2019 | CNY | 9.95 | 10.22 | 9.88 | 10.09 | 10.09 | +0.16 (+1.61%) | 4,270,700 |
| 23 Sep 2019 | CNY | 9.88 | 10.03 | 9.79 | 9.93 | 9.93 | +0.05 (+0.51%) | 2,417,360 |
| 20 Sep 2019 | CNY | 10 | 10.04 | 9.87 | 9.88 | 9.88 | -0.1 (-1.00%) | 2,357,968 |
| 19 Sep 2019 | CNY | 9.95 | 10.02 | 9.83 | 9.98 | 9.98 | -0.05 (-0.50%) | 2,489,060 |
| 18 Sep 2019 | CNY | 9.75 | 10.3 | 9.75 | 10.03 | 10.03 | +0.22 (+2.24%) | 3,743,460 |
| 17 Sep 2019 | CNY | 10.05 | 10.07 | 9.72 | 9.81 | 9.81 | -0.23 (-2.29%) | 2,712,040 |
| 16 Sep 2019 | CNY | 10.04 | 10.08 | 9.98 | 10.04 | 10.04 | +0.02 (+0.20%) | 2,264,860 |
| 12 Sep 2019 | CNY | 10.01 | 10.06 | 9.95 | 10.02 | 10.02 | 0.0 (0.0%) | 2,032,078 |
| 11 Sep 2019 | CNY | 10.07 | 10.08 | 9.95 | 10.02 | 10.02 | -0.06 (-0.60%) | 2,527,700 |
| 10 Sep 2019 | CNY | 10.18 | 10.18 | 9.97 | 10.08 | 10.08 | -0.11 (-1.08%) | 3,690,155 |
| 9 Sep 2019 | CNY | 10.05 | 10.19 | 9.9 | 10.19 | 10.19 | +0.11 (+1.09%) | 5,233,240 |
| 6 Sep 2019 | CNY | 9.73 | 10.36 | 9.63 | 10.08 | 10.08 | +0.39 (+4.02%) | 6,949,560 |
| 5 Sep 2019 | CNY | 9.69 | 9.9 | 9.62 | 9.69 | 9.69 | +0.09 (+0.94%) | 3,911,560 |
| 4 Sep 2019 | CNY | 9.54 | 9.63 | 9.48 | 9.6 | 9.6 | +0.06 (+0.63%) | 2,593,580 |
