| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 10.9737 | 11.2632 | 10.7895 | 11.2368 | 11.2368 | +0.142 (+1.28%) | 10,943,088 |
| 8 Oct 2019 | CNY | 11.2211 | 11.3737 | 10.8474 | 11.0947 | 11.0947 | +0.053 (+0.48%) | 12,038,800 |
| 30 Sep 2019 | CNY | 11.4 | 11.5 | 10.9842 | 11.0421 | 11.0421 | -0.416 (-3.63%) | 15,454,609 |
| 27 Sep 2019 | CNY | 11.5579 | 11.7895 | 11.2842 | 11.4579 | 11.4579 | -0.111 (-0.96%) | 16,863,157 |
| 26 Sep 2019 | CNY | 12.7 | 12.9474 | 11.5684 | 11.5684 | 11.5684 | -1.284 (-9.99%) | 27,533,036 |
| 25 Sep 2019 | CNY | 13.579 | 13.9368 | 12.8526 | 12.8526 | 12.8526 | -0.821 (-6.00%) | 22,433,265 |
| 24 Sep 2019 | CNY | 13.3579 | 14.0474 | 13 | 13.6737 | 13.6737 | +0.479 (+3.63%) | 37,151,860 |
| 23 Sep 2019 | CNY | 12.9474 | 13.2368 | 12.4211 | 13.1947 | 13.1947 | +0.253 (+1.95%) | 24,441,316 |
| 20 Sep 2019 | CNY | 12.779 | 13.3526 | 12.6895 | 12.9421 | 12.9421 | +0.126 (+0.99%) | 23,090,335 |
| 19 Sep 2019 | CNY | 12.4053 | 13.0421 | 12.2632 | 12.8158 | 12.8158 | +0.395 (+3.18%) | 22,348,136 |
| 18 Sep 2019 | CNY | 12.579 | 12.6421 | 12.179 | 12.4211 | 12.4211 | -0.105 (-0.84%) | 13,758,912 |
| 17 Sep 2019 | CNY | 13 | 13.1842 | 12.4684 | 12.5263 | 12.5263 | -0.479 (-3.68%) | 18,246,062 |
| 16 Sep 2019 | CNY | 13.0211 | 13.2474 | 12.5 | 13.0053 | 13.0053 | +0.1 (+0.77%) | 21,997,713 |
| 12 Sep 2019 | CNY | 13.3684 | 13.4474 | 12.8158 | 12.9053 | 12.9053 | -0.21 (-1.60%) | 18,724,555 |
| 11 Sep 2019 | CNY | 14.0474 | 14.3053 | 12.9895 | 13.1158 | 13.1158 | -0.505 (-3.71%) | 31,491,086 |
| 10 Sep 2019 | CNY | 14.1211 | 14.1316 | 13.0947 | 13.6211 | 13.6211 | -0.5 (-3.54%) | 24,198,369 |
| 9 Sep 2019 | CNY | 14.0211 | 14.2684 | 13.7 | 14.1211 | 14.1211 | +0.469 (+3.43%) | 19,675,193 |
| 6 Sep 2019 | CNY | 13.7526 | 14.5 | 13.4105 | 13.6526 | 13.6526 | -0.126 (-0.92%) | 25,654,765 |
| 5 Sep 2019 | CNY | 13.3579 | 14.5053 | 13.1579 | 13.779 | 13.779 | +0.421 (+3.15%) | 35,078,594 |
| 4 Sep 2019 | CNY | 13.6421 | 13.9316 | 12.779 | 13.3579 | 13.3579 | +0.332 (+2.55%) | 41,613,201 |
| 3 Sep 2019 | CNY | 12.0263 | 13.0263 | 12.0263 | 13.0263 | 13.0263 | +1.184 (+10.00%) | 27,566,780 |
| 2 Sep 2019 | CNY | 11.4316 | 11.979 | 11.1316 | 11.8421 | 11.8421 | +0.326 (+2.83%) | 21,228,318 |
| 30 Aug 2019 | CNY | 11.5316 | 11.9158 | 11.1 | 11.5158 | 11.5158 | +0.016 (+0.14%) | 22,265,885 |
| 29 Aug 2019 | CNY | 11.5526 | 11.8316 | 11.4368 | 11.5 | 11.5 | -0.079 (-0.68%) | 17,267,025 |
| 28 Aug 2019 | CNY | 12.3684 | 12.3684 | 11.5737 | 11.579 | 11.579 | -0.789 (-6.38%) | 25,073,697 |
| 27 Aug 2019 | CNY | 12.2105 | 12.7632 | 12.1632 | 12.3684 | 12.3684 | -0.374 (-2.93%) | 31,408,738 |
| 26 Aug 2019 | CNY | 11.3947 | 12.7421 | 11.3947 | 12.7421 | 12.7421 | +1.158 (+10.00%) | 44,737,476 |
| 23 Aug 2019 | CNY | 12.0526 | 12.0526 | 11.5263 | 11.5842 | 11.5842 | -0.437 (-3.63%) | 16,806,204 |
| 22 Aug 2019 | CNY | 11.7053 | 12.079 | 11.5684 | 12.0211 | 12.0211 | +0.453 (+3.91%) | 21,763,270 |
| 21 Aug 2019 | CNY | 11.5158 | 12.0158 | 11.5 | 11.5684 | 11.5684 | -0.037 (-0.32%) | 21,717,661 |
