| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 11.3 | 11.42 | 11.28 | 11.3 | 11.3 | -0.02 (-0.18%) | 887,023 |
| 30 Sep 2019 | CNY | 11.41 | 11.5 | 11.32 | 11.32 | 11.32 | -0.13 (-1.14%) | 1,021,264 |
| 27 Sep 2019 | CNY | 11.39 | 11.46 | 11.33 | 11.45 | 11.45 | +0.07 (+0.62%) | 1,213,604 |
| 26 Sep 2019 | CNY | 11.56 | 11.56 | 11.3 | 11.38 | 11.38 | -0.1 (-0.87%) | 2,329,555 |
| 25 Sep 2019 | CNY | 11.6 | 11.62 | 11.48 | 11.48 | 11.48 | -0.2 (-1.71%) | 2,363,865 |
| 24 Sep 2019 | CNY | 11.7 | 11.78 | 11.64 | 11.68 | 11.68 | -0.03 (-0.26%) | 2,345,557 |
| 23 Sep 2019 | CNY | 11.8 | 11.85 | 11.64 | 11.71 | 11.71 | -0.28 (-2.34%) | 3,653,966 |
| 20 Sep 2019 | CNY | 12.1 | 12.28 | 11.93 | 11.99 | 11.99 | +0.27 (+2.30%) | 9,148,838 |
| 19 Sep 2019 | CNY | 11.57 | 11.72 | 11.57 | 11.72 | 11.72 | +0.16 (+1.38%) | 2,361,290 |
| 18 Sep 2019 | CNY | 11.64 | 11.65 | 11.48 | 11.56 | 11.56 | -0.02 (-0.17%) | 2,193,611 |
| 17 Sep 2019 | CNY | 11.91 | 11.95 | 11.5 | 11.58 | 11.58 | -0.36 (-3.02%) | 2,973,470 |
| 16 Sep 2019 | CNY | 12 | 12.04 | 11.9 | 11.94 | 11.94 | -0.05 (-0.42%) | 2,012,930 |
| 12 Sep 2019 | CNY | 11.94 | 12.02 | 11.86 | 11.99 | 11.99 | +0.12 (+1.01%) | 2,720,380 |
| 11 Sep 2019 | CNY | 11.97 | 12.02 | 11.85 | 11.87 | 11.87 | -0.07 (-0.59%) | 2,196,840 |
| 10 Sep 2019 | CNY | 11.98 | 12.03 | 11.91 | 11.94 | 11.94 | -0.04 (-0.33%) | 2,217,680 |
| 9 Sep 2019 | CNY | 11.95 | 11.99 | 11.87 | 11.98 | 11.98 | +0.14 (+1.18%) | 3,506,542 |
| 6 Sep 2019 | CNY | 11.8 | 11.91 | 11.78 | 11.84 | 11.84 | +0.04 (+0.34%) | 3,184,452 |
| 5 Sep 2019 | CNY | 11.88 | 11.94 | 11.77 | 11.8 | 11.8 | -0.06 (-0.51%) | 5,474,097 |
| 4 Sep 2019 | CNY | 11.58 | 11.88 | 11.52 | 11.86 | 11.86 | +0.18 (+1.54%) | 6,100,845 |
| 3 Sep 2019 | CNY | 11.39 | 11.73 | 11.33 | 11.68 | 11.68 | +0.28 (+2.46%) | 4,427,322 |
| 2 Sep 2019 | CNY | 11.23 | 11.4 | 11.23 | 11.4 | 11.4 | +0.17 (+1.51%) | 2,099,714 |
| 30 Aug 2019 | CNY | 11.5 | 11.54 | 11.18 | 11.23 | 11.23 | -0.23 (-2.01%) | 3,127,064 |
| 29 Aug 2019 | CNY | 11.53 | 11.54 | 11.44 | 11.46 | 11.46 | -0.05 (-0.43%) | 1,405,240 |
| 28 Aug 2019 | CNY | 11.52 | 11.58 | 11.41 | 11.51 | 11.51 | -0.01 (-0.09%) | 2,154,140 |
| 27 Aug 2019 | CNY | 11.45 | 11.6 | 11.43 | 11.52 | 11.52 | +0.1 (+0.88%) | 3,198,154 |
| 26 Aug 2019 | CNY | 11.59 | 11.59 | 11.36 | 11.42 | 11.42 | -0.46 (-3.87%) | 3,329,078 |
| 23 Aug 2019 | CNY | 11.9 | 12.06 | 11.83 | 11.88 | 11.88 | -0.05 (-0.42%) | 2,738,528 |
| 22 Aug 2019 | CNY | 11.9 | 11.97 | 11.84 | 11.93 | 11.93 | +0.05 (+0.42%) | 1,533,424 |
| 21 Aug 2019 | CNY | 11.85 | 11.93 | 11.74 | 11.88 | 11.88 | +0.02 (+0.17%) | 1,544,982 |
| 20 Aug 2019 | CNY | 11.81 | 11.97 | 11.8 | 11.86 | 11.86 | +0.02 (+0.17%) | 1,951,570 |
