| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | CNY | 9.73 | 10.21 | 9.61 | 9.98 | 9.98 | +0.28 (+2.89%) | 12,187,640 |
| 8 Oct 2019 | CNY | 9.65 | 9.88 | 9.65 | 9.7 | 9.7 | +0.06 (+0.62%) | 5,847,499 |
| 30 Sep 2019 | CNY | 9.71 | 9.81 | 9.56 | 9.64 | 9.64 | -0.07 (-0.72%) | 5,922,024 |
| 27 Sep 2019 | CNY | 9.62 | 9.81 | 9.58 | 9.71 | 9.71 | +0.07 (+0.73%) | 6,592,331 |
| 26 Sep 2019 | CNY | 9.92 | 10 | 9.63 | 9.64 | 9.64 | -0.27 (-2.72%) | 9,748,017 |
| 25 Sep 2019 | CNY | 10.26 | 10.26 | 9.87 | 9.91 | 9.91 | -0.35 (-3.41%) | 13,520,110 |
| 24 Sep 2019 | CNY | 10.1 | 10.55 | 10.09 | 10.26 | 10.26 | +0.11 (+1.08%) | 12,987,066 |
| 23 Sep 2019 | CNY | 10.34 | 10.34 | 10.05 | 10.15 | 10.15 | -0.16 (-1.55%) | 10,562,447 |
| 20 Sep 2019 | CNY | 10.43 | 10.52 | 10.24 | 10.31 | 10.31 | -0.14 (-1.34%) | 9,713,583 |
| 19 Sep 2019 | CNY | 10.37 | 10.48 | 10.33 | 10.45 | 10.45 | +0.08 (+0.77%) | 5,264,626 |
| 18 Sep 2019 | CNY | 10.53 | 10.56 | 10.28 | 10.37 | 10.37 | -0.14 (-1.33%) | 9,230,030 |
| 17 Sep 2019 | CNY | 10.83 | 10.87 | 10.44 | 10.51 | 10.51 | -0.32 (-2.95%) | 10,283,685 |
| 16 Sep 2019 | CNY | 11.04 | 11.08 | 10.76 | 10.83 | 10.83 | -0.21 (-1.90%) | 10,867,424 |
| 12 Sep 2019 | CNY | 10.9 | 11.07 | 10.79 | 11.04 | 11.04 | +0.15 (+1.38%) | 8,225,983 |
| 11 Sep 2019 | CNY | 11.16 | 11.21 | 10.88 | 10.89 | 10.89 | -0.23 (-2.07%) | 10,142,103 |
| 10 Sep 2019 | CNY | 11.03 | 11.25 | 10.95 | 11.12 | 11.12 | +0.04 (+0.36%) | 13,947,895 |
| 9 Sep 2019 | CNY | 11.11 | 11.14 | 10.95 | 11.08 | 11.08 | +0.08 (+0.73%) | 11,755,758 |
| 6 Sep 2019 | CNY | 11 | 11.17 | 10.91 | 11 | 11 | +0.02 (+0.18%) | 10,964,630 |
| 5 Sep 2019 | CNY | 11.1 | 11.31 | 10.98 | 10.98 | 10.98 | -0.02 (-0.18%) | 17,485,621 |
| 4 Sep 2019 | CNY | 11 | 11.28 | 10.93 | 11 | 11 | -0.32 (-2.83%) | 26,346,350 |
| 3 Sep 2019 | CNY | 11.25 | 11.48 | 11.07 | 11.32 | 11.32 | +0.14 (+1.25%) | 15,147,262 |
| 2 Sep 2019 | CNY | 10.62 | 11.27 | 10.62 | 11.18 | 11.18 | +0.59 (+5.57%) | 24,313,555 |
| 30 Aug 2019 | CNY | 10.7 | 10.82 | 10.52 | 10.59 | 10.59 | 0.0 (0.0%) | 11,589,079 |
| 29 Aug 2019 | CNY | 10.74 | 10.8 | 10.57 | 10.59 | 10.59 | -0.13 (-1.21%) | 9,034,440 |
| 28 Aug 2019 | CNY | 10.8 | 10.86 | 10.66 | 10.72 | 10.72 | -0.11 (-1.02%) | 12,230,852 |
| 27 Aug 2019 | CNY | 10.69 | 10.9 | 10.63 | 10.83 | 10.83 | +0.27 (+2.56%) | 22,727,632 |
| 26 Aug 2019 | CNY | 10.13 | 10.68 | 10.12 | 10.56 | 10.56 | +0.24 (+2.33%) | 22,283,031 |
| 23 Aug 2019 | CNY | 10.03 | 10.45 | 9.91 | 10.32 | 10.32 | +0.27 (+2.69%) | 19,452,033 |
| 22 Aug 2019 | CNY | 10.21 | 10.21 | 10 | 10.05 | 10.05 | -0.13 (-1.28%) | 10,237,466 |
| 21 Aug 2019 | CNY | 10.2 | 10.21 | 9.99 | 10.18 | 10.18 | +0.02 (+0.20%) | 10,533,298 |
