| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 10.8267 | 10.9333 | 10.7733 | 10.9022 | 10.9022 | +0.138 (+1.28%) | 3,440,587 |
| 21 Oct 2019 | CNY | 10.8 | 10.8222 | 10.6044 | 10.7644 | 10.7644 | -0.036 (-0.33%) | 2,636,100 |
| 18 Oct 2019 | CNY | 10.8889 | 10.9689 | 10.6889 | 10.8 | 10.8 | -0.067 (-0.61%) | 3,334,911 |
| 17 Oct 2019 | CNY | 11.2311 | 11.2311 | 10.84 | 10.8667 | 10.8667 | -0.378 (-3.36%) | 5,279,584 |
| 16 Oct 2019 | CNY | 11.1867 | 11.32 | 11.0267 | 11.2444 | 11.2444 | +0.062 (+0.56%) | 4,968,670 |
| 15 Oct 2019 | CNY | 11.5689 | 11.6222 | 11.1556 | 11.1822 | 11.1822 | -0.538 (-4.59%) | 7,468,537 |
| 14 Oct 2019 | CNY | 11.7822 | 11.7822 | 11.5378 | 11.72 | 11.72 | +0.173 (+1.50%) | 7,682,046 |
| 11 Oct 2019 | CNY | 11.9022 | 11.9022 | 11.4933 | 11.5467 | 11.5467 | -0.409 (-3.42%) | 9,411,716 |
| 10 Oct 2019 | CNY | 12.0356 | 12.04 | 11.6933 | 11.9556 | 11.9556 | -0.08 (-0.66%) | 11,524,684 |
| 9 Oct 2019 | CNY | 11.7111 | 12.0889 | 11.4222 | 12.0356 | 12.0356 | +0.258 (+2.19%) | 12,873,476 |
| 8 Oct 2019 | CNY | 11.3111 | 11.9467 | 11.3111 | 11.7778 | 11.7778 | +0.6 (+5.37%) | 14,148,562 |
| 30 Sep 2019 | CNY | 11.4889 | 11.6889 | 11.1244 | 11.1778 | 11.1778 | -0.253 (-2.22%) | 9,843,637 |
| 27 Sep 2019 | CNY | 10.7911 | 11.6889 | 10.6178 | 11.4311 | 11.4311 | +0.64 (+5.93%) | 13,673,047 |
| 26 Sep 2019 | CNY | 11.2356 | 11.2756 | 10.6711 | 10.7911 | 10.7911 | -0.436 (-3.88%) | 8,174,299 |
| 25 Sep 2019 | CNY | 11.0267 | 11.8 | 10.9333 | 11.2267 | 11.2267 | +0.071 (+0.64%) | 11,837,812 |
| 24 Sep 2019 | CNY | 11.0756 | 11.36 | 11.0222 | 11.1556 | 11.1556 | +0.053 (+0.48%) | 6,275,423 |
| 23 Sep 2019 | CNY | 11.1156 | 11.1156 | 10.8 | 11.1022 | 11.1022 | -0.107 (-0.95%) | 4,594,673 |
| 20 Sep 2019 | CNY | 11.3333 | 11.4089 | 11.0889 | 11.2089 | 11.2089 | -0.209 (-1.83%) | 7,870,815 |
| 19 Sep 2019 | CNY | 10.9778 | 11.4622 | 10.9778 | 11.4178 | 11.4178 | +0.338 (+3.05%) | 11,046,577 |
| 18 Sep 2019 | CNY | 10.9822 | 11.1911 | 10.6889 | 11.08 | 11.08 | +0.178 (+1.63%) | 8,084,513 |
| 17 Sep 2019 | CNY | 11.2444 | 11.2444 | 10.8 | 10.9022 | 10.9022 | -0.431 (-3.80%) | 7,699,488 |
| 16 Sep 2019 | CNY | 11.1111 | 11.4533 | 11.0311 | 11.3333 | 11.3333 | +0.187 (+1.67%) | 9,692,529 |
| 12 Sep 2019 | CNY | 10.9378 | 11.28 | 10.8267 | 11.1467 | 11.1467 | +0.316 (+2.91%) | 10,906,841 |
| 11 Sep 2019 | CNY | 11.1111 | 11.1111 | 10.8178 | 10.8311 | 10.8311 | -0.196 (-1.77%) | 5,620,848 |
| 10 Sep 2019 | CNY | 11.0667 | 11.1911 | 10.8133 | 11.0267 | 11.0267 | -0.093 (-0.84%) | 9,049,803 |
| 9 Sep 2019 | CNY | 10.6222 | 11.2133 | 10.6 | 11.12 | 11.12 | +0.476 (+4.47%) | 13,430,463 |
| 6 Sep 2019 | CNY | 10.3911 | 11.2133 | 10.3911 | 10.6444 | 10.6444 | +0.387 (+3.77%) | 12,091,853 |
| 5 Sep 2019 | CNY | 10.3289 | 10.4711 | 10.2356 | 10.2578 | 10.2578 | -0.009 (-0.09%) | 6,436,757 |
| 4 Sep 2019 | CNY | 10.2044 | 10.2667 | 10.1378 | 10.2667 | 10.2667 | +0.071 (+0.70%) | 3,830,395 |
| 3 Sep 2019 | CNY | 10.16 | 10.2667 | 10.0711 | 10.1956 | 10.1956 | +0.107 (+1.06%) | 3,440,295 |
