| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 9.96 | 10.48 | 9.93 | 10.25 | 10.25 | +0.29 (+2.91%) | 3,925,921 |
| 21 Oct 2019 | CNY | 9.8 | 10.14 | 9.8 | 9.96 | 9.96 | +0.08 (+0.81%) | 3,807,000 |
| 18 Oct 2019 | CNY | 9.83 | 10.04 | 9.72 | 9.88 | 9.88 | +0.07 (+0.71%) | 4,030,916 |
| 17 Oct 2019 | CNY | 9.77 | 9.95 | 9.62 | 9.81 | 9.81 | +0.01 (+0.10%) | 4,273,840 |
| 16 Oct 2019 | CNY | 9.88 | 10.3 | 9.73 | 9.8 | 9.8 | -1.01 (-9.34%) | 9,528,622 |
| 15 Oct 2019 | CNY | 11.76 | 12.01 | 10.81 | 10.81 | 10.81 | -1.2 (-9.99%) | 12,386,316 |
| 14 Oct 2019 | CNY | 11.76 | 12.04 | 11.52 | 12.01 | 12.01 | +0.26 (+2.21%) | 4,922,180 |
| 11 Oct 2019 | CNY | 11.3 | 11.75 | 11.2 | 11.75 | 11.75 | +0.51 (+4.54%) | 2,479,900 |
| 10 Oct 2019 | CNY | 11.47 | 11.52 | 11.14 | 11.24 | 11.24 | -0.23 (-2.01%) | 1,909,400 |
| 9 Oct 2019 | CNY | 11.43 | 11.62 | 11.3 | 11.47 | 11.47 | +0.02 (+0.17%) | 1,641,100 |
| 8 Oct 2019 | CNY | 11.63 | 11.68 | 11.4 | 11.45 | 11.45 | -0.15 (-1.29%) | 1,659,284 |
| 30 Sep 2019 | CNY | 11.59 | 11.7 | 11.5 | 11.6 | 11.6 | 0.0 (0.0%) | 2,431,332 |
| 27 Sep 2019 | CNY | 11.28 | 11.61 | 11.22 | 11.6 | 11.6 | +0.38 (+3.39%) | 3,823,649 |
| 26 Sep 2019 | CNY | 11.39 | 11.49 | 11.08 | 11.22 | 11.22 | -0.18 (-1.58%) | 2,445,436 |
| 25 Sep 2019 | CNY | 11.35 | 11.48 | 11.24 | 11.4 | 11.4 | +0.05 (+0.44%) | 1,560,636 |
| 24 Sep 2019 | CNY | 11.5 | 11.55 | 11.35 | 11.35 | 11.35 | -0.22 (-1.90%) | 2,512,650 |
| 23 Sep 2019 | CNY | 11.33 | 11.65 | 11.11 | 11.57 | 11.57 | +0.21 (+1.85%) | 3,177,450 |
| 20 Sep 2019 | CNY | 11.2 | 11.64 | 11.2 | 11.36 | 11.36 | +0.13 (+1.16%) | 4,171,294 |
| 19 Sep 2019 | CNY | 11.21 | 11.3 | 11.03 | 11.23 | 11.23 | +0.03 (+0.27%) | 2,563,000 |
| 18 Sep 2019 | CNY | 10.96 | 11.25 | 10.96 | 11.2 | 11.2 | +0.14 (+1.27%) | 1,805,372 |
| 17 Sep 2019 | CNY | 11.18 | 11.19 | 10.85 | 11.06 | 11.06 | -0.09 (-0.81%) | 2,115,159 |
| 16 Sep 2019 | CNY | 11 | 11.26 | 10.94 | 11.15 | 11.15 | +0.35 (+3.24%) | 2,547,400 |
| 12 Sep 2019 | CNY | 10.9 | 11.01 | 10.76 | 10.8 | 10.8 | +0.04 (+0.37%) | 1,734,331 |
| 11 Sep 2019 | CNY | 11.08 | 11.1 | 10.76 | 10.76 | 10.76 | -0.23 (-2.09%) | 2,713,773 |
| 10 Sep 2019 | CNY | 10.9 | 11 | 10.77 | 10.99 | 10.99 | +0.14 (+1.29%) | 1,969,700 |
| 9 Sep 2019 | CNY | 10.74 | 10.93 | 10.65 | 10.85 | 10.85 | +0.11 (+1.02%) | 2,707,100 |
| 6 Sep 2019 | CNY | 10.38 | 10.85 | 10.32 | 10.74 | 10.74 | +0.38 (+3.67%) | 3,033,422 |
| 5 Sep 2019 | CNY | 10.32 | 10.41 | 10.3 | 10.36 | 10.36 | +0.08 (+0.78%) | 1,712,786 |
| 4 Sep 2019 | CNY | 10.27 | 10.45 | 10.24 | 10.28 | 10.28 | +0.01 (+0.10%) | 951,173 |
| 3 Sep 2019 | CNY | 10.58 | 10.6 | 10.26 | 10.27 | 10.27 | -0.2 (-1.91%) | 2,107,336 |
