| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | CNY | 11.2 | 11.3214 | 11.2 | 11.2857 | 11.2857 | +0.086 (+0.77%) | 921,396 |
| 26 Sep 2019 | CNY | 11.4429 | 11.4429 | 11.1786 | 11.2 | 11.2 | -0.157 (-1.38%) | 1,247,135 |
| 25 Sep 2019 | CNY | 11.6571 | 11.6571 | 11.3571 | 11.3571 | 11.3571 | -0.15 (-1.30%) | 864,276 |
| 24 Sep 2019 | CNY | 11.4786 | 11.6143 | 11.4357 | 11.5071 | 11.5071 | -0.021 (-0.19%) | 769,594 |
| 23 Sep 2019 | CNY | 11.6857 | 11.6857 | 11.4143 | 11.5286 | 11.5286 | -0.171 (-1.46%) | 1,079,176 |
| 20 Sep 2019 | CNY | 11.6571 | 11.7429 | 11.6429 | 11.7 | 11.7 | +0.029 (+0.25%) | 906,746 |
| 19 Sep 2019 | CNY | 11.6 | 11.7786 | 11.5857 | 11.6714 | 11.6714 | +0.079 (+0.68%) | 1,123,976 |
| 18 Sep 2019 | CNY | 11.6429 | 11.7429 | 11.5714 | 11.5929 | 11.5929 | -0.05 (-0.43%) | 865,401 |
| 17 Sep 2019 | CNY | 11.8643 | 11.9786 | 11.5786 | 11.6429 | 11.6429 | -0.271 (-2.28%) | 1,590,880 |
| 16 Sep 2019 | CNY | 12.0357 | 12.0571 | 11.8714 | 11.9143 | 11.9143 | -0.05 (-0.42%) | 1,336,161 |
| 12 Sep 2019 | CNY | 11.8357 | 11.9929 | 11.8071 | 11.9643 | 11.9643 | +0.2 (+1.70%) | 1,674,204 |
| 11 Sep 2019 | CNY | 11.8571 | 11.8643 | 11.7214 | 11.7643 | 11.7643 | -0.071 (-0.60%) | 1,071,884 |
| 10 Sep 2019 | CNY | 11.85 | 11.8929 | 11.7071 | 11.8357 | 11.8357 | -0.014 (-0.12%) | 1,289,090 |
| 9 Sep 2019 | CNY | 11.6857 | 11.8571 | 11.6571 | 11.85 | 11.85 | +0.229 (+1.97%) | 1,897,701 |
| 6 Sep 2019 | CNY | 11.6214 | 11.7071 | 11.5571 | 11.6214 | 11.6214 | 0.0 (0.0%) | 1,141,200 |
| 5 Sep 2019 | CNY | 11.4429 | 11.7714 | 11.4357 | 11.6214 | 11.6214 | +0.171 (+1.50%) | 2,317,840 |
| 4 Sep 2019 | CNY | 11.4571 | 11.4714 | 11.2357 | 11.45 | 11.45 | +0.043 (+0.38%) | 1,445,550 |
| 3 Sep 2019 | CNY | 11.5 | 11.5429 | 11.3357 | 11.4071 | 11.4071 | -0.064 (-0.56%) | 1,400,476 |
| 2 Sep 2019 | CNY | 11.2786 | 11.5429 | 11.1571 | 11.4714 | 11.4714 | +0.329 (+2.95%) | 1,943,954 |
| 30 Aug 2019 | CNY | 11.7143 | 11.7571 | 11.1 | 11.1429 | 11.1429 | -0.536 (-4.59%) | 3,554,195 |
| 29 Aug 2019 | CNY | 11.8786 | 11.9857 | 11.6786 | 11.6786 | 11.6786 | -0.214 (-1.80%) | 1,331,065 |
| 28 Aug 2019 | CNY | 11.8643 | 12.0857 | 11.8643 | 11.8929 | 11.8929 | -0.114 (-0.95%) | 1,122,934 |
| 27 Aug 2019 | CNY | 11.8571 | 12.0214 | 11.85 | 12.0071 | 12.0071 | +0.214 (+1.82%) | 1,061,592 |
| 26 Aug 2019 | CNY | 11.6643 | 11.8143 | 11.5357 | 11.7929 | 11.7929 | -0.043 (-0.36%) | 885,236 |
| 23 Aug 2019 | CNY | 11.85 | 11.9286 | 11.6643 | 11.8357 | 11.8357 | -0.05 (-0.42%) | 1,026,894 |
| 22 Aug 2019 | CNY | 11.9286 | 11.9286 | 11.7786 | 11.8857 | 11.8857 | +0.029 (+0.24%) | 709,676 |
| 21 Aug 2019 | CNY | 11.8286 | 12 | 11.7786 | 11.8571 | 11.8571 | +0.057 (+0.48%) | 1,304,611 |
| 20 Aug 2019 | CNY | 11.8071 | 11.9 | 11.7429 | 11.8 | 11.8 | +0.014 (+0.12%) | 1,049,028 |
| 19 Aug 2019 | CNY | 11.4429 | 11.7929 | 11.4429 | 11.7857 | 11.7857 | +0.293 (+2.55%) | 1,756,227 |
| 16 Aug 2019 | CNY | 11.6286 | 11.6286 | 11.3571 | 11.4929 | 11.4929 | 0.0 (0.0%) | 1,446,368 |
