| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.11 | 12.14 | 11.57 | 11.7 | 11.7 | -0.41 (-3.39%) | 5,317,259 |
| 22 Oct 2019 | CNY | 11.95 | 12.12 | 11.83 | 12.11 | 12.11 | +0.16 (+1.34%) | 4,045,359 |
| 21 Oct 2019 | CNY | 11.84 | 12.06 | 11.63 | 11.95 | 11.95 | +0.02 (+0.17%) | 3,056,456 |
| 18 Oct 2019 | CNY | 12 | 12.28 | 11.8 | 11.93 | 11.93 | +0.01 (+0.08%) | 5,349,476 |
| 17 Oct 2019 | CNY | 12.11 | 12.15 | 11.91 | 11.92 | 11.92 | -0.14 (-1.16%) | 4,031,000 |
| 16 Oct 2019 | CNY | 12.02 | 12.15 | 11.94 | 12.06 | 12.06 | +0.04 (+0.33%) | 4,349,705 |
| 15 Oct 2019 | CNY | 12 | 12.15 | 11.85 | 12.02 | 12.02 | +0.02 (+0.17%) | 5,293,476 |
| 14 Oct 2019 | CNY | 12 | 12.23 | 11.88 | 12 | 12 | +0.03 (+0.25%) | 8,600,556 |
| 11 Oct 2019 | CNY | 11.43 | 12.17 | 11.42 | 11.97 | 11.97 | +0.57 (+5.00%) | 10,253,600 |
| 10 Oct 2019 | CNY | 11.25 | 11.42 | 11.16 | 11.4 | 11.4 | +0.13 (+1.15%) | 2,467,700 |
| 9 Oct 2019 | CNY | 11.16 | 11.3 | 10.88 | 11.27 | 11.27 | +0.1 (+0.90%) | 3,407,595 |
| 8 Oct 2019 | CNY | 11.24 | 11.33 | 11.1 | 11.17 | 11.17 | -0.04 (-0.36%) | 2,420,752 |
| 30 Sep 2019 | CNY | 11.41 | 11.41 | 11.08 | 11.21 | 11.21 | -0.17 (-1.49%) | 2,877,756 |
| 27 Sep 2019 | CNY | 11.4 | 11.63 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 2,826,067 |
| 26 Sep 2019 | CNY | 12 | 12.1 | 11.34 | 11.38 | 11.38 | -0.62 (-5.17%) | 5,127,498 |
| 25 Sep 2019 | CNY | 12.5 | 12.5 | 11.95 | 12 | 12 | -0.48 (-3.85%) | 6,329,329 |
| 24 Sep 2019 | CNY | 12.24 | 12.51 | 12.23 | 12.48 | 12.48 | +0.2 (+1.63%) | 6,181,043 |
| 23 Sep 2019 | CNY | 12.16 | 12.51 | 12.12 | 12.28 | 12.28 | 0.0 (0.0%) | 5,878,960 |
| 20 Sep 2019 | CNY | 12.41 | 12.55 | 12.2 | 12.28 | 12.28 | -0.22 (-1.76%) | 5,251,875 |
| 19 Sep 2019 | CNY | 12.28 | 12.55 | 12.05 | 12.5 | 12.5 | +0.22 (+1.79%) | 6,378,666 |
| 18 Sep 2019 | CNY | 12.34 | 12.62 | 12.22 | 12.28 | 12.28 | +0.02 (+0.16%) | 4,788,079 |
| 17 Sep 2019 | CNY | 12.52 | 12.78 | 12.19 | 12.26 | 12.26 | -0.37 (-2.93%) | 8,179,970 |
| 16 Sep 2019 | CNY | 12.53 | 12.76 | 12.4 | 12.63 | 12.63 | +0.18 (+1.45%) | 8,539,400 |
| 12 Sep 2019 | CNY | 12.4 | 12.62 | 12.34 | 12.45 | 12.45 | +0.05 (+0.40%) | 5,727,961 |
| 11 Sep 2019 | CNY | 12.47 | 12.68 | 12.38 | 12.4 | 12.4 | -0.01 (-0.08%) | 8,628,043 |
| 10 Sep 2019 | CNY | 12.49 | 12.67 | 12.29 | 12.41 | 12.41 | -0.1 (-0.80%) | 7,512,525 |
| 9 Sep 2019 | CNY | 12.23 | 12.58 | 12.13 | 12.51 | 12.51 | +0.36 (+2.96%) | 10,021,890 |
| 6 Sep 2019 | CNY | 12.26 | 12.42 | 11.98 | 12.15 | 12.15 | -0.1 (-0.82%) | 9,347,035 |
| 5 Sep 2019 | CNY | 12.39 | 12.77 | 12.25 | 12.25 | 12.25 | -0.14 (-1.13%) | 17,604,940 |
| 4 Sep 2019 | CNY | 11.74 | 12.45 | 11.57 | 12.39 | 12.39 | +0.56 (+4.73%) | 12,781,107 |
