| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 11.0781 | 11.2344 | 10.8984 | 11.1953 | 11.1953 | +0.086 (+0.77%) | 19,951,750 |
| 21 Oct 2019 | CNY | 11.25 | 11.4453 | 11.0391 | 11.1094 | 11.1094 | -0.227 (-2.00%) | 22,877,771 |
| 18 Oct 2019 | CNY | 11.3281 | 11.4297 | 11.0469 | 11.3359 | 11.3359 | +0.086 (+0.76%) | 31,085,652 |
| 17 Oct 2019 | CNY | 11.0078 | 11.4453 | 10.9688 | 11.25 | 11.25 | +0.172 (+1.55%) | 38,606,202 |
| 16 Oct 2019 | CNY | 10.4219 | 11.2813 | 10.4219 | 11.0781 | 11.0781 | +0.672 (+6.46%) | 50,251,592 |
| 15 Oct 2019 | CNY | 10.6563 | 10.6563 | 10.3125 | 10.4063 | 10.4063 | -0.258 (-2.42%) | 17,556,092 |
| 14 Oct 2019 | CNY | 10.7422 | 10.7813 | 10.5859 | 10.6641 | 10.6641 | 0.0 (0.0%) | 17,724,458 |
| 11 Oct 2019 | CNY | 10.7188 | 10.7969 | 10.625 | 10.6641 | 10.6641 | -0.078 (-0.73%) | 12,200,331 |
| 10 Oct 2019 | CNY | 10.4844 | 10.75 | 10.4609 | 10.7422 | 10.7422 | +0.281 (+2.69%) | 24,044,623 |
| 9 Oct 2019 | CNY | 10.4609 | 10.5 | 10.2578 | 10.4609 | 10.4609 | +0.023 (+0.22%) | 17,932,160 |
| 8 Oct 2019 | CNY | 10.5469 | 10.7422 | 10.4219 | 10.4375 | 10.4375 | -0.117 (-1.11%) | 14,606,356 |
| 30 Sep 2019 | CNY | 10.8203 | 10.8203 | 10.5469 | 10.5547 | 10.5547 | -0.305 (-2.81%) | 15,539,118 |
| 27 Sep 2019 | CNY | 11.0781 | 11.0781 | 10.7969 | 10.8594 | 10.8594 | -0.234 (-2.11%) | 18,389,972 |
| 26 Sep 2019 | CNY | 11.4375 | 11.5156 | 11.0156 | 11.0938 | 11.0938 | -0.336 (-2.94%) | 18,398,781 |
| 25 Sep 2019 | CNY | 11.3672 | 11.5703 | 11.2891 | 11.4297 | 11.4297 | -0.016 (-0.14%) | 13,012,884 |
| 24 Sep 2019 | CNY | 11.4063 | 11.4844 | 11.3516 | 11.4453 | 11.4453 | +0.07 (+0.62%) | 13,945,048 |
| 23 Sep 2019 | CNY | 11.4297 | 11.4766 | 11.2109 | 11.375 | 11.375 | -0.125 (-1.09%) | 16,586,429 |
| 20 Sep 2019 | CNY | 11.7188 | 11.7734 | 11.4531 | 11.5 | 11.5 | -0.227 (-1.93%) | 26,714,087 |
| 19 Sep 2019 | CNY | 11.9609 | 12.0156 | 11.6406 | 11.7266 | 11.7266 | -0.25 (-2.09%) | 21,699,063 |
| 18 Sep 2019 | CNY | 11.8047 | 12.1484 | 11.8047 | 11.9766 | 11.9766 | +0.125 (+1.05%) | 16,727,778 |
| 17 Sep 2019 | CNY | 12.0781 | 12.0781 | 11.7344 | 11.8516 | 11.8516 | -0.234 (-1.94%) | 16,548,902 |
| 16 Sep 2019 | CNY | 12.1563 | 12.1641 | 12.0313 | 12.0859 | 12.0859 | -0.07 (-0.58%) | 11,807,335 |
| 12 Sep 2019 | CNY | 12.1797 | 12.2578 | 12.0859 | 12.1563 | 12.1563 | -0.055 (-0.45%) | 12,859,490 |
| 11 Sep 2019 | CNY | 12.3828 | 12.3828 | 12.1563 | 12.2109 | 12.2109 | -0.148 (-1.20%) | 20,688,547 |
| 10 Sep 2019 | CNY | 12.0547 | 12.3906 | 12.0078 | 12.3594 | 12.3594 | +0.32 (+2.66%) | 35,745,118 |
| 9 Sep 2019 | CNY | 12.0625 | 12.1094 | 11.9141 | 12.0391 | 12.0391 | -0.008 (-0.06%) | 21,225,497 |
| 6 Sep 2019 | CNY | 12.1875 | 12.1875 | 11.9609 | 12.0469 | 12.0469 | -0.133 (-1.09%) | 19,744,865 |
| 5 Sep 2019 | CNY | 12.1797 | 12.2109 | 12.0859 | 12.1797 | 12.1797 | +0.062 (+0.52%) | 24,819,150 |
| 4 Sep 2019 | CNY | 12.1719 | 12.1797 | 11.9844 | 12.1172 | 12.1172 | -0.055 (-0.45%) | 18,484,088 |
| 3 Sep 2019 | CNY | 12.2656 | 12.3359 | 12.0703 | 12.1719 | 12.1719 | -0.125 (-1.02%) | 20,092,222 |
