| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.07 | 11.13 | 10.95 | 10.99 | 10.99 | -0.13 (-1.17%) | 2,722,766 |
| 22 Oct 2019 | CNY | 10.85 | 11.13 | 10.82 | 11.12 | 11.12 | +0.29 (+2.68%) | 3,976,536 |
| 21 Oct 2019 | CNY | 10.76 | 10.85 | 10.69 | 10.83 | 10.83 | +0.07 (+0.65%) | 2,018,200 |
| 18 Oct 2019 | CNY | 10.94 | 10.99 | 10.74 | 10.76 | 10.76 | -0.18 (-1.65%) | 3,457,858 |
| 17 Oct 2019 | CNY | 10.93 | 11.03 | 10.86 | 10.94 | 10.94 | +0.01 (+0.09%) | 3,009,788 |
| 16 Oct 2019 | CNY | 10.94 | 10.99 | 10.9 | 10.93 | 10.93 | +0.01 (+0.09%) | 3,501,951 |
| 15 Oct 2019 | CNY | 11.15 | 11.17 | 10.9 | 10.92 | 10.92 | -0.29 (-2.59%) | 5,836,900 |
| 14 Oct 2019 | CNY | 11.14 | 11.28 | 11.1 | 11.21 | 11.21 | +0.07 (+0.63%) | 9,618,052 |
| 11 Oct 2019 | CNY | 11.33 | 11.34 | 11.04 | 11.14 | 11.14 | -0.37 (-3.21%) | 13,662,711 |
| 10 Oct 2019 | CNY | 11.68 | 11.72 | 11.36 | 11.51 | 11.51 | -0.21 (-1.79%) | 12,209,249 |
| 9 Oct 2019 | CNY | 11.16 | 11.78 | 11.14 | 11.72 | 11.72 | +0.46 (+4.09%) | 16,172,454 |
| 8 Oct 2019 | CNY | 10.94 | 11.28 | 10.81 | 11.26 | 11.26 | +0.51 (+4.74%) | 8,967,901 |
| 30 Sep 2019 | CNY | 10.74 | 10.97 | 10.74 | 10.75 | 10.75 | +0.08 (+0.75%) | 4,841,141 |
| 27 Sep 2019 | CNY | 10.55 | 10.74 | 10.55 | 10.67 | 10.67 | +0.17 (+1.62%) | 2,968,220 |
| 26 Sep 2019 | CNY | 10.83 | 10.88 | 10.49 | 10.5 | 10.5 | -0.22 (-2.05%) | 5,020,075 |
| 25 Sep 2019 | CNY | 10.91 | 10.95 | 10.72 | 10.72 | 10.72 | -0.27 (-2.46%) | 4,248,931 |
| 24 Sep 2019 | CNY | 10.99 | 11.09 | 10.93 | 10.99 | 10.99 | +0.02 (+0.18%) | 4,243,963 |
| 23 Sep 2019 | CNY | 11.25 | 11.25 | 10.86 | 10.97 | 10.97 | -0.27 (-2.40%) | 6,159,660 |
| 20 Sep 2019 | CNY | 11.23 | 11.36 | 11.21 | 11.24 | 11.24 | -0.05 (-0.44%) | 4,664,676 |
| 19 Sep 2019 | CNY | 11.25 | 11.3 | 11.11 | 11.29 | 11.29 | +0.12 (+1.07%) | 5,045,748 |
| 18 Sep 2019 | CNY | 11.26 | 11.35 | 11.16 | 11.17 | 11.17 | -0.06 (-0.53%) | 5,404,380 |
| 17 Sep 2019 | CNY | 11.68 | 11.68 | 11.18 | 11.23 | 11.23 | -0.39 (-3.36%) | 9,276,291 |
| 16 Sep 2019 | CNY | 11.9 | 11.96 | 11.58 | 11.62 | 11.62 | -0.04 (-0.34%) | 8,153,716 |
| 12 Sep 2019 | CNY | 11.5 | 11.8 | 11.5 | 11.66 | 11.66 | +0.19 (+1.66%) | 8,950,585 |
| 11 Sep 2019 | CNY | 11.42 | 11.92 | 11.4 | 11.47 | 11.47 | +0.11 (+0.97%) | 13,153,411 |
| 10 Sep 2019 | CNY | 11.35 | 11.43 | 11.24 | 11.36 | 11.36 | 0.0 (0.0%) | 6,268,299 |
| 9 Sep 2019 | CNY | 11.37 | 11.4 | 11.18 | 11.36 | 11.36 | +0.13 (+1.16%) | 7,625,342 |
| 6 Sep 2019 | CNY | 11.1 | 11.28 | 11.03 | 11.23 | 11.23 | +0.17 (+1.54%) | 7,429,108 |
| 5 Sep 2019 | CNY | 10.94 | 11.21 | 10.93 | 11.06 | 11.06 | +0.13 (+1.19%) | 10,217,226 |
| 4 Sep 2019 | CNY | 10.86 | 10.93 | 10.8 | 10.93 | 10.93 | +0.07 (+0.64%) | 6,848,000 |
