| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 11.4667 | 11.7611 | 11.25 | 11.5333 | 11.5333 | -0.233 (-1.98%) | 8,109,925 |
| 18 Oct 2019 | CNY | 12.4 | 12.4056 | 11.5889 | 11.7667 | 11.7667 | -0.511 (-4.16%) | 13,366,488 |
| 17 Oct 2019 | CNY | 12.4111 | 12.6944 | 12.1667 | 12.2778 | 12.2778 | -0.294 (-2.34%) | 10,513,494 |
| 16 Oct 2019 | CNY | 12.35 | 13.0278 | 12.2667 | 12.5722 | 12.5722 | -0.033 (-0.26%) | 13,206,394 |
| 15 Oct 2019 | CNY | 12.9556 | 13.2667 | 12.1889 | 12.6056 | 12.6056 | -0.15 (-1.18%) | 20,194,077 |
| 14 Oct 2019 | CNY | 12.4722 | 13.4722 | 12.4056 | 12.7556 | 12.7556 | -0.233 (-1.80%) | 25,231,383 |
| 11 Oct 2019 | CNY | 13.1111 | 13.6111 | 12.7833 | 12.9889 | 12.9889 | 0.0 (0.0%) | 20,842,146 |
| 10 Oct 2019 | CNY | 12.3889 | 13.3278 | 12.3056 | 12.9889 | 12.9889 | +0.489 (+3.91%) | 24,691,462 |
| 9 Oct 2019 | CNY | 11.6167 | 12.6944 | 11.2389 | 12.5 | 12.5 | +0.839 (+7.19%) | 18,460,728 |
| 8 Oct 2019 | CNY | 11.7333 | 11.9722 | 11.5111 | 11.6611 | 11.6611 | +0.094 (+0.82%) | 9,952,507 |
| 30 Sep 2019 | CNY | 11.9833 | 12.3278 | 11.5667 | 11.5667 | 11.5667 | -0.428 (-3.57%) | 11,782,398 |
| 27 Sep 2019 | CNY | 11.3611 | 12.1778 | 11.3611 | 11.9944 | 11.9944 | +0.628 (+5.52%) | 16,112,757 |
| 26 Sep 2019 | CNY | 11.95 | 12.3333 | 11.3278 | 11.3667 | 11.3667 | -0.717 (-5.93%) | 15,194,523 |
| 25 Sep 2019 | CNY | 12.5 | 12.6611 | 12.0056 | 12.0833 | 12.0833 | -0.683 (-5.35%) | 18,731,070 |
| 24 Sep 2019 | CNY | 12.4444 | 13.0167 | 12.1389 | 12.7667 | 12.7667 | +0.395 (+3.19%) | 21,961,292 |
| 23 Sep 2019 | CNY | 12.1111 | 12.5222 | 12 | 12.3722 | 12.3722 | +0.261 (+2.16%) | 22,009,379 |
| 20 Sep 2019 | CNY | 13.0667 | 13.3333 | 11.9889 | 12.1111 | 12.1111 | -0.239 (-1.93%) | 35,683,378 |
| 19 Sep 2019 | CNY | 11.1111 | 12.35 | 11.1 | 12.35 | 12.35 | +1.122 (+9.99%) | 24,440,124 |
| 18 Sep 2019 | CNY | 11.1944 | 11.2944 | 10.6611 | 11.2278 | 11.2278 | +0.117 (+1.05%) | 19,125,124 |
| 17 Sep 2019 | CNY | 11.5 | 11.5333 | 10.8778 | 11.1111 | 11.1111 | -0.589 (-5.03%) | 17,217,766 |
| 16 Sep 2019 | CNY | 11.4167 | 11.8333 | 11.0611 | 11.7 | 11.7 | +0.45 (+4%) | 23,022,646 |
| 12 Sep 2019 | CNY | 11.1944 | 11.9889 | 11.1 | 11.25 | 11.25 | +0.339 (+3.11%) | 22,774,600 |
| 11 Sep 2019 | CNY | 11.2722 | 11.3889 | 10.9111 | 10.9111 | 10.9111 | -0.144 (-1.31%) | 14,391,171 |
| 10 Sep 2019 | CNY | 11.2444 | 11.3333 | 10.5944 | 11.0556 | 11.0556 | -0.517 (-4.46%) | 28,131,798 |
| 9 Sep 2019 | CNY | 11.2556 | 11.9889 | 11.2556 | 11.5722 | 11.5722 | +0.272 (+2.41%) | 22,410,147 |
| 6 Sep 2019 | CNY | 10.9111 | 11.8056 | 10.8389 | 11.3 | 11.3 | +0.111 (+0.99%) | 34,026,618 |
| 5 Sep 2019 | CNY | 10.3889 | 11.2833 | 10.3889 | 11.1889 | 11.1889 | +0.933 (+9.10%) | 25,224,345 |
| 4 Sep 2019 | CNY | 9.9722 | 10.5222 | 9.9556 | 10.2556 | 10.2556 | +0.178 (+1.76%) | 20,727,633 |
| 3 Sep 2019 | CNY | 9.7778 | 10.15 | 9.7389 | 10.0778 | 10.0778 | +0.361 (+3.72%) | 16,211,206 |
| 2 Sep 2019 | CNY | 9.3389 | 9.8 | 9.0667 | 9.7167 | 9.7167 | +0.378 (+4.05%) | 12,578,436 |
