| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 10.4 | 10.47 | 10.26 | 10.28 | 10.28 | -0.12 (-1.15%) | 6,711,586 |
| 22 Oct 2019 | CNY | 10.51 | 10.58 | 10.27 | 10.4 | 10.4 | -0.1 (-0.95%) | 9,040,750 |
| 21 Oct 2019 | CNY | 10.11 | 10.58 | 10.05 | 10.5 | 10.5 | +0.36 (+3.55%) | 17,214,218 |
| 18 Oct 2019 | CNY | 10.5 | 10.53 | 10.08 | 10.14 | 10.14 | -0.34 (-3.24%) | 15,212,307 |
| 17 Oct 2019 | CNY | 10.5 | 10.57 | 10.45 | 10.48 | 10.48 | -0.08 (-0.76%) | 5,906,507 |
| 16 Oct 2019 | CNY | 10.66 | 10.68 | 10.55 | 10.56 | 10.56 | -0.12 (-1.12%) | 5,192,110 |
| 15 Oct 2019 | CNY | 10.7 | 10.71 | 10.56 | 10.68 | 10.68 | -0.07 (-0.65%) | 8,094,127 |
| 14 Oct 2019 | CNY | 10.66 | 10.77 | 10.6 | 10.75 | 10.75 | +0.15 (+1.42%) | 11,709,655 |
| 11 Oct 2019 | CNY | 10.65 | 10.66 | 10.48 | 10.6 | 10.6 | -0.05 (-0.47%) | 6,739,176 |
| 10 Oct 2019 | CNY | 10.62 | 10.67 | 10.58 | 10.65 | 10.65 | +0.06 (+0.57%) | 6,438,147 |
| 9 Oct 2019 | CNY | 10.54 | 10.6 | 10.45 | 10.59 | 10.59 | +0.03 (+0.28%) | 7,475,117 |
| 8 Oct 2019 | CNY | 10.55 | 10.74 | 10.54 | 10.56 | 10.56 | +0.03 (+0.28%) | 8,690,519 |
| 30 Sep 2019 | CNY | 10.59 | 10.64 | 10.51 | 10.53 | 10.53 | -0.06 (-0.57%) | 8,264,598 |
| 27 Sep 2019 | CNY | 10.55 | 10.64 | 10.52 | 10.59 | 10.59 | +0.07 (+0.67%) | 9,369,578 |
| 26 Sep 2019 | CNY | 10.79 | 10.82 | 10.46 | 10.52 | 10.52 | -0.23 (-2.14%) | 15,775,671 |
| 25 Sep 2019 | CNY | 10.84 | 10.95 | 10.73 | 10.75 | 10.75 | -0.11 (-1.01%) | 12,709,081 |
| 24 Sep 2019 | CNY | 10.95 | 11 | 10.83 | 10.86 | 10.86 | -0.05 (-0.46%) | 11,656,118 |
| 23 Sep 2019 | CNY | 11.09 | 11.1 | 10.8 | 10.91 | 10.91 | -0.2 (-1.80%) | 13,137,551 |
| 20 Sep 2019 | CNY | 11.2 | 11.29 | 11.03 | 11.11 | 11.11 | -0.08 (-0.71%) | 18,340,021 |
| 19 Sep 2019 | CNY | 11.09 | 11.19 | 11.03 | 11.19 | 11.19 | +0.17 (+1.54%) | 11,595,173 |
| 18 Sep 2019 | CNY | 11.18 | 11.22 | 10.98 | 11.02 | 11.02 | -0.11 (-0.99%) | 13,967,389 |
| 17 Sep 2019 | CNY | 11.52 | 11.52 | 11.07 | 11.13 | 11.13 | -0.37 (-3.22%) | 17,873,025 |
| 16 Sep 2019 | CNY | 11.68 | 11.71 | 11.42 | 11.5 | 11.5 | -0.13 (-1.12%) | 16,823,250 |
| 12 Sep 2019 | CNY | 11.61 | 11.68 | 11.55 | 11.63 | 11.63 | +0.03 (+0.26%) | 11,060,662 |
| 11 Sep 2019 | CNY | 11.84 | 11.85 | 11.54 | 11.6 | 11.6 | -0.24 (-2.03%) | 19,375,832 |
| 10 Sep 2019 | CNY | 12 | 12.15 | 11.76 | 11.84 | 11.84 | -0.16 (-1.33%) | 23,277,861 |
| 9 Sep 2019 | CNY | 12 | 12.05 | 11.84 | 12 | 12 | +0.09 (+0.76%) | 17,324,285 |
| 6 Sep 2019 | CNY | 11.96 | 11.96 | 11.75 | 11.91 | 11.91 | -0.01 (-0.08%) | 14,532,840 |
| 5 Sep 2019 | CNY | 12.02 | 12.08 | 11.9 | 11.92 | 11.92 | -0.06 (-0.50%) | 21,485,474 |
| 4 Sep 2019 | CNY | 11.9 | 11.98 | 11.77 | 11.98 | 11.98 | +0.02 (+0.17%) | 18,070,183 |
