| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 11.86 | 12 | 11.7 | 11.98 | 11.98 | +0.11 (+0.93%) | 1,796,610 |
| 21 Oct 2019 | CNY | 12.02 | 12.02 | 11.62 | 11.87 | 11.87 | -0.14 (-1.17%) | 2,445,476 |
| 18 Oct 2019 | CNY | 12.02 | 12.65 | 11.96 | 12.01 | 12.01 | -0.17 (-1.40%) | 3,575,000 |
| 17 Oct 2019 | CNY | 12.07 | 12.39 | 12.03 | 12.18 | 12.18 | +0.19 (+1.58%) | 3,652,865 |
| 16 Oct 2019 | CNY | 12.4 | 12.41 | 11.6 | 11.99 | 11.99 | -0.41 (-3.31%) | 3,519,400 |
| 15 Oct 2019 | CNY | 12.43 | 12.49 | 12.14 | 12.4 | 12.4 | -0.09 (-0.72%) | 3,157,090 |
| 14 Oct 2019 | CNY | 12.32 | 12.53 | 12.29 | 12.49 | 12.49 | +0.22 (+1.79%) | 2,874,499 |
| 11 Oct 2019 | CNY | 12.58 | 12.58 | 12.13 | 12.27 | 12.27 | -0.31 (-2.46%) | 3,221,045 |
| 10 Oct 2019 | CNY | 12.49 | 12.58 | 12.31 | 12.58 | 12.58 | +0.09 (+0.72%) | 2,867,032 |
| 9 Oct 2019 | CNY | 12.2 | 12.55 | 12.12 | 12.49 | 12.49 | +0.24 (+1.96%) | 2,373,958 |
| 8 Oct 2019 | CNY | 12.42 | 12.63 | 12.16 | 12.25 | 12.25 | -0.08 (-0.65%) | 2,745,718 |
| 30 Sep 2019 | CNY | 12.5 | 12.69 | 12.26 | 12.33 | 12.33 | -0.17 (-1.36%) | 3,027,110 |
| 27 Sep 2019 | CNY | 12.27 | 12.68 | 12.2 | 12.5 | 12.5 | +0.32 (+2.63%) | 4,120,370 |
| 26 Sep 2019 | CNY | 12.83 | 12.84 | 12.15 | 12.18 | 12.18 | -0.55 (-4.32%) | 4,683,860 |
| 25 Sep 2019 | CNY | 13.11 | 13.14 | 12.62 | 12.73 | 12.73 | -0.53 (-4.00%) | 4,985,604 |
| 24 Sep 2019 | CNY | 13.5 | 13.69 | 13.22 | 13.26 | 13.26 | -0.32 (-2.36%) | 4,651,640 |
| 23 Sep 2019 | CNY | 13.43 | 13.62 | 13 | 13.58 | 13.58 | +0.19 (+1.42%) | 4,091,843 |
| 20 Sep 2019 | CNY | 13.41 | 13.68 | 13.29 | 13.39 | 13.39 | -0.09 (-0.67%) | 4,605,010 |
| 19 Sep 2019 | CNY | 13.38 | 13.5 | 13.15 | 13.48 | 13.48 | +0.11 (+0.82%) | 5,026,824 |
| 18 Sep 2019 | CNY | 13.28 | 13.46 | 13.15 | 13.37 | 13.37 | +0.1 (+0.75%) | 4,992,724 |
| 17 Sep 2019 | CNY | 14.08 | 14.12 | 13.03 | 13.27 | 13.27 | -0.85 (-6.02%) | 9,116,886 |
| 16 Sep 2019 | CNY | 14.27 | 14.28 | 13.97 | 14.12 | 14.12 | -0.18 (-1.26%) | 6,048,458 |
| 12 Sep 2019 | CNY | 14.7 | 14.75 | 14.2 | 14.3 | 14.3 | -0.6 (-4.03%) | 9,198,392 |
| 11 Sep 2019 | CNY | 14.15 | 14.9 | 14.05 | 14.9 | 14.9 | +0.85 (+6.05%) | 15,728,178 |
| 10 Sep 2019 | CNY | 14.29 | 14.54 | 13.91 | 14.05 | 14.05 | -0.24 (-1.68%) | 9,501,997 |
| 9 Sep 2019 | CNY | 14.14 | 14.57 | 14.14 | 14.29 | 14.29 | +0.07 (+0.49%) | 11,128,754 |
| 6 Sep 2019 | CNY | 14.13 | 14.42 | 13.91 | 14.22 | 14.22 | +0.05 (+0.35%) | 10,114,685 |
| 5 Sep 2019 | CNY | 14.07 | 14.57 | 13.87 | 14.17 | 14.17 | +0.1 (+0.71%) | 13,930,014 |
| 4 Sep 2019 | CNY | 14.04 | 14.36 | 13.82 | 14.07 | 14.07 | -0.48 (-3.30%) | 14,325,896 |
| 3 Sep 2019 | CNY | 14.88 | 15.01 | 14.32 | 14.55 | 14.55 | -0.95 (-6.13%) | 19,805,817 |
