| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.9 | 10.95 | 10.83 | 10.9 | 10.9 | +0.01 (+0.09%) | 4,269,908 |
| 22 Oct 2019 | CNY | 10.73 | 10.93 | 10.73 | 10.89 | 10.89 | +0.15 (+1.40%) | 5,688,809 |
| 21 Oct 2019 | CNY | 10.94 | 10.94 | 10.65 | 10.74 | 10.74 | -0.16 (-1.47%) | 5,714,077 |
| 18 Oct 2019 | CNY | 11.07 | 11.08 | 10.88 | 10.9 | 10.9 | -0.12 (-1.09%) | 4,806,297 |
| 17 Oct 2019 | CNY | 10.9 | 11.07 | 10.88 | 11.02 | 11.02 | +0.12 (+1.10%) | 4,850,391 |
| 16 Oct 2019 | CNY | 10.99 | 11.12 | 10.9 | 10.9 | 10.9 | -0.13 (-1.18%) | 6,512,585 |
| 15 Oct 2019 | CNY | 11.23 | 11.23 | 10.98 | 11.03 | 11.03 | -0.22 (-1.96%) | 5,663,888 |
| 14 Oct 2019 | CNY | 11.2 | 11.34 | 11.15 | 11.25 | 11.25 | +0.16 (+1.44%) | 8,306,246 |
| 11 Oct 2019 | CNY | 11.14 | 11.17 | 11 | 11.09 | 11.09 | -0.02 (-0.18%) | 5,745,400 |
| 10 Oct 2019 | CNY | 11 | 11.12 | 10.99 | 11.11 | 11.11 | +0.11 (+1%) | 5,717,741 |
| 9 Oct 2019 | CNY | 10.89 | 11 | 10.81 | 11 | 11 | +0.07 (+0.64%) | 4,932,266 |
| 8 Oct 2019 | CNY | 10.99 | 11.08 | 10.91 | 10.93 | 10.93 | -0.02 (-0.18%) | 4,677,022 |
| 30 Sep 2019 | CNY | 11.16 | 11.24 | 10.95 | 10.95 | 10.95 | -0.21 (-1.88%) | 7,282,699 |
| 27 Sep 2019 | CNY | 11.12 | 11.3 | 11.08 | 11.16 | 11.16 | +0.09 (+0.81%) | 7,069,388 |
| 26 Sep 2019 | CNY | 11.55 | 11.58 | 11.07 | 11.07 | 11.07 | -0.4 (-3.49%) | 10,167,665 |
| 25 Sep 2019 | CNY | 11.87 | 11.88 | 11.46 | 11.47 | 11.47 | -0.48 (-4.02%) | 13,299,222 |
| 24 Sep 2019 | CNY | 11.97 | 12.1 | 11.86 | 11.95 | 11.95 | +0.01 (+0.08%) | 9,432,097 |
| 23 Sep 2019 | CNY | 12.15 | 12.15 | 11.8 | 11.94 | 11.94 | -0.19 (-1.57%) | 9,108,070 |
| 20 Sep 2019 | CNY | 12.17 | 12.29 | 12.05 | 12.13 | 12.13 | +0.03 (+0.25%) | 11,557,710 |
| 19 Sep 2019 | CNY | 12.05 | 12.14 | 11.92 | 12.1 | 12.1 | +0.15 (+1.26%) | 8,491,851 |
| 18 Sep 2019 | CNY | 12.09 | 12.12 | 11.82 | 11.95 | 11.95 | -0.08 (-0.67%) | 8,751,695 |
| 17 Sep 2019 | CNY | 12.5 | 12.5 | 11.98 | 12.03 | 12.03 | -0.52 (-4.14%) | 17,168,294 |
| 16 Sep 2019 | CNY | 12.37 | 12.61 | 12.28 | 12.55 | 12.55 | +0.22 (+1.78%) | 15,142,387 |
| 12 Sep 2019 | CNY | 12.44 | 12.44 | 12.2 | 12.33 | 12.33 | +0.03 (+0.24%) | 11,028,930 |
| 11 Sep 2019 | CNY | 12.66 | 12.84 | 12.29 | 12.3 | 12.3 | -0.25 (-1.99%) | 19,239,998 |
| 10 Sep 2019 | CNY | 12.78 | 13.17 | 12.41 | 12.55 | 12.55 | -0.01 (-0.08%) | 31,212,955 |
| 9 Sep 2019 | CNY | 12.2 | 12.56 | 12.08 | 12.56 | 12.56 | +0.53 (+4.41%) | 22,359,555 |
| 6 Sep 2019 | CNY | 12.07 | 12.27 | 11.91 | 12.03 | 12.03 | -0.04 (-0.33%) | 15,098,556 |
| 5 Sep 2019 | CNY | 11.65 | 12.49 | 11.63 | 12.07 | 12.07 | +0.38 (+3.25%) | 31,201,346 |
| 4 Sep 2019 | CNY | 11.41 | 11.71 | 11.36 | 11.69 | 11.69 | +0.17 (+1.48%) | 20,071,129 |
