| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.0357 | 12.0429 | 11.6071 | 11.6571 | 11.6571 | -0.3 (-2.51%) | 2,955,313 |
| 22 Oct 2019 | CNY | 11.7 | 12.0286 | 11.45 | 11.9571 | 11.9571 | +0.1 (+0.84%) | 3,105,323 |
| 21 Oct 2019 | CNY | 11.7857 | 11.9857 | 11.65 | 11.8571 | 11.8571 | +0.121 (+1.03%) | 3,599,873 |
| 18 Oct 2019 | CNY | 12.1429 | 12.1429 | 11.6857 | 11.7357 | 11.7357 | -0.429 (-3.52%) | 4,227,756 |
| 17 Oct 2019 | CNY | 12.1071 | 12.2429 | 12.0071 | 12.1643 | 12.1643 | +0.057 (+0.47%) | 2,498,568 |
| 16 Oct 2019 | CNY | 12.2643 | 12.4571 | 12.0929 | 12.1071 | 12.1071 | -0.193 (-1.57%) | 3,348,800 |
| 15 Oct 2019 | CNY | 12.5929 | 12.5929 | 12.1857 | 12.3 | 12.3 | -0.293 (-2.33%) | 3,991,733 |
| 14 Oct 2019 | CNY | 12.35 | 12.6929 | 12.35 | 12.5929 | 12.5929 | +0.264 (+2.14%) | 4,503,520 |
| 11 Oct 2019 | CNY | 12.2857 | 12.45 | 12.0357 | 12.3286 | 12.3286 | +0.021 (+0.17%) | 4,930,318 |
| 10 Oct 2019 | CNY | 12.2214 | 12.4214 | 12.1429 | 12.3071 | 12.3071 | +0.014 (+0.12%) | 4,450,637 |
| 9 Oct 2019 | CNY | 12.15 | 12.4 | 11.8571 | 12.2929 | 12.2929 | +0.043 (+0.35%) | 5,061,012 |
| 8 Oct 2019 | CNY | 12.8571 | 12.9714 | 12.1429 | 12.25 | 12.25 | -0.607 (-4.72%) | 8,343,720 |
| 30 Sep 2019 | CNY | 13.1714 | 13.8286 | 12.7857 | 12.8571 | 12.8571 | -0.364 (-2.76%) | 9,485,840 |
| 27 Sep 2019 | CNY | 12.1786 | 13.4429 | 12.1643 | 13.2214 | 13.2214 | +1 (+8.18%) | 12,555,879 |
| 26 Sep 2019 | CNY | 13.2143 | 13.3357 | 12.2143 | 12.2214 | 12.2214 | -1 (-7.56%) | 7,990,521 |
| 25 Sep 2019 | CNY | 13.55 | 13.7214 | 13.1929 | 13.2214 | 13.2214 | -0.657 (-4.74%) | 6,532,471 |
| 24 Sep 2019 | CNY | 14.0786 | 14.2643 | 13.8214 | 13.8786 | 13.8786 | -0.186 (-1.32%) | 7,699,931 |
| 23 Sep 2019 | CNY | 13.6643 | 14.1 | 13.3286 | 14.0643 | 14.0643 | +0.35 (+2.55%) | 6,471,350 |
| 20 Sep 2019 | CNY | 13.8571 | 14.0429 | 13.6714 | 13.7143 | 13.7143 | -0.136 (-0.98%) | 5,920,805 |
| 19 Sep 2019 | CNY | 13.5929 | 13.8571 | 13.4643 | 13.85 | 13.85 | +0.279 (+2.05%) | 5,634,188 |
| 18 Sep 2019 | CNY | 13.7786 | 13.8143 | 13.5214 | 13.5714 | 13.5714 | -0.1 (-0.73%) | 5,246,400 |
| 17 Sep 2019 | CNY | 14.2286 | 14.2357 | 13.5714 | 13.6714 | 13.6714 | -0.564 (-3.96%) | 8,198,421 |
| 16 Sep 2019 | CNY | 14.1857 | 14.3357 | 13.7929 | 14.2357 | 14.2357 | +0.036 (+0.25%) | 8,946,427 |
| 12 Sep 2019 | CNY | 14.4286 | 14.4929 | 14.1429 | 14.2 | 14.2 | -0.171 (-1.19%) | 7,377,217 |
| 11 Sep 2019 | CNY | 14.2071 | 14.4571 | 14.1286 | 14.3714 | 14.3714 | +0.114 (+0.80%) | 9,895,334 |
| 10 Sep 2019 | CNY | 14.6571 | 14.6571 | 14.2 | 14.2571 | 14.2571 | -0.622 (-4.18%) | 17,542,718 |
| 9 Sep 2019 | CNY | 14.7143 | 15.2643 | 14.25 | 14.8786 | 14.8786 | +0.636 (+4.46%) | 24,863,644 |
| 6 Sep 2019 | CNY | 13 | 14.2429 | 12.8714 | 14.2429 | 14.2429 | +1.293 (+9.98%) | 23,629,107 |
| 5 Sep 2019 | CNY | 12.7786 | 13.1786 | 12.6071 | 12.95 | 12.95 | +0.207 (+1.63%) | 13,440,631 |
| 4 Sep 2019 | CNY | 12.3571 | 12.8 | 12.3286 | 12.7429 | 12.7429 | +0.314 (+2.53%) | 9,925,500 |
