| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 11.26 | 11.47 | 11.11 | 11.4 | 11.4 | +0.44 (+4.01%) | 23,113,761 |
| 18 Oct 2019 | CNY | 11.26 | 11.31 | 10.93 | 10.96 | 10.96 | -0.28 (-2.49%) | 11,315,862 |
| 17 Oct 2019 | CNY | 11.25 | 11.3 | 11.14 | 11.24 | 11.24 | +0.04 (+0.36%) | 6,459,036 |
| 16 Oct 2019 | CNY | 11.17 | 11.37 | 11.13 | 11.2 | 11.2 | +0.03 (+0.27%) | 11,620,305 |
| 15 Oct 2019 | CNY | 11.36 | 11.39 | 11.15 | 11.17 | 11.17 | -0.2 (-1.76%) | 11,282,814 |
| 14 Oct 2019 | CNY | 11.48 | 11.48 | 11.25 | 11.37 | 11.37 | -0.01 (-0.09%) | 16,955,048 |
| 11 Oct 2019 | CNY | 11.24 | 11.59 | 11.13 | 11.38 | 11.38 | +0.18 (+1.61%) | 20,477,384 |
| 10 Oct 2019 | CNY | 11.23 | 11.3 | 11.11 | 11.2 | 11.2 | -0.04 (-0.36%) | 10,610,408 |
| 9 Oct 2019 | CNY | 11 | 11.26 | 10.87 | 11.24 | 11.24 | +0.1 (+0.90%) | 13,921,387 |
| 8 Oct 2019 | CNY | 10.85 | 11.45 | 10.82 | 11.14 | 11.14 | +0.5 (+4.70%) | 22,937,041 |
| 30 Sep 2019 | CNY | 10.9 | 10.94 | 10.64 | 10.64 | 10.64 | -0.16 (-1.48%) | 7,935,542 |
| 27 Sep 2019 | CNY | 10.75 | 10.86 | 10.69 | 10.8 | 10.8 | +0.09 (+0.84%) | 7,506,439 |
| 26 Sep 2019 | CNY | 11.11 | 11.19 | 10.63 | 10.71 | 10.71 | -0.37 (-3.34%) | 15,116,797 |
| 25 Sep 2019 | CNY | 11.3 | 11.3 | 11.06 | 11.08 | 11.08 | -0.22 (-1.95%) | 11,243,780 |
| 24 Sep 2019 | CNY | 11.37 | 11.48 | 11.27 | 11.3 | 11.3 | -0.01 (-0.09%) | 12,936,049 |
| 23 Sep 2019 | CNY | 11.52 | 11.58 | 11.18 | 11.31 | 11.31 | -0.27 (-2.33%) | 14,521,615 |
| 20 Sep 2019 | CNY | 11.6 | 11.7 | 11.48 | 11.58 | 11.58 | -0.05 (-0.43%) | 13,029,107 |
| 19 Sep 2019 | CNY | 11.58 | 11.65 | 11.33 | 11.63 | 11.63 | +0.05 (+0.43%) | 15,861,765 |
| 18 Sep 2019 | CNY | 11.65 | 11.72 | 11.5 | 11.58 | 11.58 | -0.01 (-0.09%) | 12,448,482 |
| 17 Sep 2019 | CNY | 12.02 | 12.02 | 11.53 | 11.59 | 11.59 | -0.5 (-4.14%) | 25,940,895 |
| 16 Sep 2019 | CNY | 11.97 | 12.39 | 11.88 | 12.09 | 12.09 | +0.12 (+1.00%) | 26,732,927 |
| 12 Sep 2019 | CNY | 12.18 | 12.23 | 11.78 | 11.97 | 11.97 | -0.15 (-1.24%) | 29,613,330 |
| 11 Sep 2019 | CNY | 12.5 | 12.67 | 12.06 | 12.12 | 12.12 | -0.4 (-3.19%) | 44,615,957 |
| 10 Sep 2019 | CNY | 11.95 | 12.67 | 11.92 | 12.52 | 12.52 | +0.69 (+5.83%) | 62,981,707 |
| 9 Sep 2019 | CNY | 11.85 | 11.89 | 11.73 | 11.83 | 11.83 | +0.08 (+0.68%) | 23,729,726 |
| 6 Sep 2019 | CNY | 11.82 | 11.88 | 11.61 | 11.75 | 11.75 | 0.0 (0.0%) | 21,889,872 |
| 5 Sep 2019 | CNY | 11.51 | 11.86 | 11.45 | 11.75 | 11.75 | +0.21 (+1.82%) | 35,934,342 |
| 4 Sep 2019 | CNY | 11.37 | 11.7 | 11.28 | 11.54 | 11.54 | +0.14 (+1.23%) | 28,479,117 |
| 3 Sep 2019 | CNY | 11.49 | 11.49 | 11.32 | 11.4 | 11.4 | -0.06 (-0.52%) | 18,479,254 |
| 2 Sep 2019 | CNY | 11.17 | 11.49 | 11.15 | 11.46 | 11.46 | +0.3 (+2.69%) | 21,244,199 |
