| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.4 | 10.4 | 10.18 | 10.23 | 10.23 | -0.18 (-1.73%) | 11,733,619 |
| 22 Oct 2019 | CNY | 10.42 | 10.47 | 10.3 | 10.41 | 10.41 | +0.13 (+1.26%) | 15,993,993 |
| 21 Oct 2019 | CNY | 10.15 | 10.29 | 9.95 | 10.28 | 10.28 | +0.16 (+1.58%) | 13,153,366 |
| 18 Oct 2019 | CNY | 10.34 | 10.4 | 9.99 | 10.12 | 10.12 | -0.21 (-2.03%) | 18,379,023 |
| 17 Oct 2019 | CNY | 10.3 | 10.45 | 10.3 | 10.33 | 10.33 | +0.05 (+0.49%) | 12,357,766 |
| 16 Oct 2019 | CNY | 10.42 | 10.5 | 10.24 | 10.28 | 10.28 | -0.11 (-1.06%) | 14,166,345 |
| 15 Oct 2019 | CNY | 10.9 | 10.9 | 10.31 | 10.39 | 10.39 | -0.54 (-4.94%) | 34,731,038 |
| 14 Oct 2019 | CNY | 10.92 | 11.05 | 10.82 | 10.93 | 10.93 | +0.09 (+0.83%) | 26,879,493 |
| 11 Oct 2019 | CNY | 11.05 | 11.1 | 10.73 | 10.84 | 10.84 | -0.22 (-1.99%) | 26,730,112 |
| 10 Oct 2019 | CNY | 11 | 11.11 | 10.94 | 11.06 | 11.06 | +0.02 (+0.18%) | 22,375,472 |
| 9 Oct 2019 | CNY | 10.85 | 11.13 | 10.62 | 11.04 | 11.04 | +0.11 (+1.01%) | 24,303,860 |
| 8 Oct 2019 | CNY | 10.87 | 11.08 | 10.7 | 10.93 | 10.93 | +0.04 (+0.37%) | 25,334,309 |
| 30 Sep 2019 | CNY | 11.5 | 11.68 | 10.88 | 10.89 | 10.89 | -0.63 (-5.47%) | 34,651,510 |
| 27 Sep 2019 | CNY | 11.49 | 11.88 | 11.38 | 11.52 | 11.52 | -0.03 (-0.26%) | 35,905,311 |
| 26 Sep 2019 | CNY | 12.7 | 12.77 | 11.52 | 11.55 | 11.55 | -1.1 (-8.70%) | 70,028,142 |
| 25 Sep 2019 | CNY | 12.55 | 13.06 | 12.35 | 12.65 | 12.65 | -0.07 (-0.55%) | 87,976,583 |
| 24 Sep 2019 | CNY | 11.8 | 13.06 | 11.74 | 12.72 | 12.72 | +0.85 (+7.16%) | 113,865,548 |
| 23 Sep 2019 | CNY | 12.04 | 12.24 | 11.63 | 11.87 | 11.87 | -0.14 (-1.17%) | 45,780,190 |
| 20 Sep 2019 | CNY | 12.15 | 12.27 | 11.92 | 12.01 | 12.01 | -0.35 (-2.83%) | 54,936,080 |
| 19 Sep 2019 | CNY | 11.57 | 12.5 | 11.57 | 12.36 | 12.36 | +0.78 (+6.74%) | 83,759,739 |
| 18 Sep 2019 | CNY | 11.5 | 11.92 | 11.49 | 11.58 | 11.58 | +0.08 (+0.70%) | 35,968,465 |
| 17 Sep 2019 | CNY | 11.77 | 11.93 | 11.46 | 11.5 | 11.5 | -0.27 (-2.29%) | 35,552,408 |
| 16 Sep 2019 | CNY | 11.83 | 11.89 | 11.62 | 11.77 | 11.77 | +0.04 (+0.34%) | 26,405,351 |
| 12 Sep 2019 | CNY | 11.95 | 11.98 | 11.62 | 11.73 | 11.73 | -0.18 (-1.51%) | 32,998,182 |
| 11 Sep 2019 | CNY | 12.15 | 12.15 | 11.75 | 11.91 | 11.91 | -0.15 (-1.24%) | 40,669,881 |
| 10 Sep 2019 | CNY | 12.11 | 12.41 | 11.86 | 12.06 | 12.06 | -0.16 (-1.31%) | 55,343,172 |
| 9 Sep 2019 | CNY | 11.6 | 12.48 | 11.46 | 12.22 | 12.22 | +0.76 (+6.63%) | 79,421,957 |
| 6 Sep 2019 | CNY | 10.98 | 11.88 | 10.98 | 11.46 | 11.46 | +0.49 (+4.47%) | 64,623,503 |
| 5 Sep 2019 | CNY | 11 | 11.27 | 10.81 | 10.97 | 10.97 | +0.07 (+0.64%) | 57,817,412 |
| 4 Sep 2019 | CNY | 10.7 | 11.04 | 10.63 | 10.9 | 10.9 | +0.11 (+1.02%) | 44,378,366 |
