| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2019 | CNY | 10.55 | 10.67 | 10.31 | 10.53 | 10.53 | -0.08 (-0.75%) | 17,280,818 |
| 11 Nov 2019 | CNY | 10.6 | 10.77 | 10.52 | 10.61 | 10.61 | -0.05 (-0.47%) | 17,340,408 |
| 8 Nov 2019 | CNY | 10.93 | 10.94 | 10.63 | 10.66 | 10.66 | -0.17 (-1.57%) | 16,458,633 |
| 7 Nov 2019 | CNY | 10.84 | 11.08 | 10.76 | 10.83 | 10.83 | +0.02 (+0.19%) | 18,558,137 |
| 6 Nov 2019 | CNY | 11.15 | 11.16 | 10.75 | 10.81 | 10.81 | -0.2 (-1.82%) | 21,086,753 |
| 5 Nov 2019 | CNY | 10.84 | 11.08 | 10.73 | 11.01 | 11.01 | +0.2 (+1.85%) | 32,011,691 |
| 4 Nov 2019 | CNY | 10.2 | 10.93 | 10.2 | 10.81 | 10.81 | +0.62 (+6.08%) | 42,637,128 |
| 1 Nov 2019 | CNY | 10.03 | 10.26 | 10.02 | 10.19 | 10.19 | +0.17 (+1.70%) | 16,614,847 |
| 31 Oct 2019 | CNY | 10.38 | 10.45 | 10 | 10.02 | 10.02 | -0.46 (-4.39%) | 18,803,598 |
| 30 Oct 2019 | CNY | 10.23 | 10.49 | 10.06 | 10.48 | 10.48 | +0.27 (+2.64%) | 24,559,920 |
| 29 Oct 2019 | CNY | 10.25 | 10.41 | 10.21 | 10.21 | 10.21 | -0.13 (-1.26%) | 15,725,312 |
| 28 Oct 2019 | CNY | 10.45 | 10.46 | 10.1 | 10.34 | 10.34 | -0.18 (-1.71%) | 22,186,502 |
| 25 Oct 2019 | CNY | 10.42 | 10.64 | 10.27 | 10.52 | 10.52 | +0.09 (+0.86%) | 21,793,462 |
| 24 Oct 2019 | CNY | 10.54 | 10.58 | 10.36 | 10.43 | 10.43 | -0.2 (-1.88%) | 25,036,916 |
| 23 Oct 2019 | CNY | 10.13 | 10.75 | 10.09 | 10.63 | 10.63 | +0.48 (+4.73%) | 45,076,554 |
| 22 Oct 2019 | CNY | 10.36 | 10.39 | 10 | 10.15 | 10.15 | -0.07 (-0.68%) | 24,528,645 |
| 21 Oct 2019 | CNY | 10.17 | 10.24 | 9.93 | 10.22 | 10.22 | +0.04 (+0.39%) | 21,204,642 |
| 18 Oct 2019 | CNY | 10.35 | 10.41 | 10.06 | 10.18 | 10.18 | -0.01 (-0.10%) | 21,684,135 |
| 17 Oct 2019 | CNY | 10.27 | 10.33 | 10.07 | 10.19 | 10.19 | -0.15 (-1.45%) | 21,875,600 |
| 16 Oct 2019 | CNY | 10.3 | 10.46 | 10.25 | 10.34 | 10.34 | +0.14 (+1.37%) | 21,285,551 |
| 15 Oct 2019 | CNY | 10.27 | 10.38 | 10.15 | 10.2 | 10.2 | -0.16 (-1.54%) | 27,979,014 |
| 14 Oct 2019 | CNY | 10.23 | 10.47 | 10.14 | 10.36 | 10.36 | +0.23 (+2.27%) | 42,037,171 |
| 11 Oct 2019 | CNY | 9.95 | 10.32 | 9.9 | 10.13 | 10.13 | +0.32 (+3.26%) | 52,587,690 |
| 10 Oct 2019 | CNY | 9.86 | 9.88 | 9.63 | 9.81 | 9.81 | -0.07 (-0.71%) | 26,162,717 |
| 9 Oct 2019 | CNY | 9.7 | 9.88 | 9.64 | 9.88 | 9.88 | +0.03 (+0.30%) | 19,685,831 |
| 8 Oct 2019 | CNY | 9.43 | 9.94 | 9.41 | 9.85 | 9.85 | +0.39 (+4.12%) | 34,695,751 |
| 30 Sep 2019 | CNY | 9.29 | 9.57 | 9.27 | 9.46 | 9.46 | +0.16 (+1.72%) | 18,338,197 |
| 27 Sep 2019 | CNY | 9.19 | 9.3 | 9.11 | 9.3 | 9.3 | +0.1 (+1.09%) | 8,394,625 |
| 26 Sep 2019 | CNY | 9.27 | 9.35 | 9.18 | 9.2 | 9.2 | -0.06 (-0.65%) | 11,681,030 |
| 25 Sep 2019 | CNY | 9.26 | 9.36 | 9.2 | 9.26 | 9.26 | -0.01 (-0.11%) | 9,839,693 |
