| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 11.4286 | 11.55 | 11.2214 | 11.4643 | 11.4643 | -0.043 (-0.37%) | 573,601 |
| 18 Oct 2019 | CNY | 11.7857 | 11.85 | 11.3929 | 11.5071 | 11.5071 | -0.179 (-1.53%) | 641,606 |
| 17 Oct 2019 | CNY | 11.75 | 11.9 | 11.5714 | 11.6857 | 11.6857 | -0.136 (-1.15%) | 545,020 |
| 16 Oct 2019 | CNY | 11.9643 | 12.0857 | 11.7357 | 11.8214 | 11.8214 | -0.214 (-1.78%) | 1,007,172 |
| 15 Oct 2019 | CNY | 11.6857 | 12.2 | 11.6857 | 12.0357 | 12.0357 | +0.35 (+3.00%) | 1,619,093 |
| 14 Oct 2019 | CNY | 11.5643 | 11.7 | 11.5571 | 11.6857 | 11.6857 | +0.114 (+0.99%) | 611,174 |
| 11 Oct 2019 | CNY | 11.6786 | 11.6786 | 11.5 | 11.5714 | 11.5714 | -0.036 (-0.31%) | 446,628 |
| 10 Oct 2019 | CNY | 11.4857 | 11.6643 | 11.4429 | 11.6071 | 11.6071 | +0.107 (+0.93%) | 669,445 |
| 9 Oct 2019 | CNY | 11.5071 | 11.5071 | 11.3286 | 11.5 | 11.5 | -0.021 (-0.19%) | 322,609 |
| 8 Oct 2019 | CNY | 11.5571 | 11.6214 | 11.4214 | 11.5214 | 11.5214 | -0.029 (-0.25%) | 548,088 |
| 30 Sep 2019 | CNY | 11.4214 | 11.7714 | 11.4071 | 11.55 | 11.55 | +0.036 (+0.31%) | 389,670 |
| 27 Sep 2019 | CNY | 11.3071 | 11.5714 | 11.2857 | 11.5143 | 11.5143 | +0.014 (+0.12%) | 586,093 |
| 26 Sep 2019 | CNY | 11.5786 | 11.6643 | 11.0786 | 11.5 | 11.5 | -0.114 (-0.98%) | 1,002,713 |
| 25 Sep 2019 | CNY | 11.6214 | 11.6643 | 11.4286 | 11.6143 | 11.6143 | -0.043 (-0.37%) | 591,486 |
| 24 Sep 2019 | CNY | 11.4929 | 11.75 | 11.3643 | 11.6571 | 11.6571 | +0.107 (+0.93%) | 838,535 |
| 23 Sep 2019 | CNY | 11.6214 | 11.6214 | 11.3429 | 11.55 | 11.55 | -0.05 (-0.43%) | 838,969 |
| 20 Sep 2019 | CNY | 11.6643 | 11.75 | 11.5429 | 11.6 | 11.6 | -0.064 (-0.55%) | 846,566 |
| 19 Sep 2019 | CNY | 11.75 | 11.7714 | 11.5143 | 11.6643 | 11.6643 | +0.007 (+0.06%) | 894,446 |
| 18 Sep 2019 | CNY | 11.6429 | 11.75 | 11.5357 | 11.6571 | 11.6571 | +0.029 (+0.25%) | 1,205,818 |
| 17 Sep 2019 | CNY | 11.9286 | 11.9286 | 11.5571 | 11.6286 | 11.6286 | -0.379 (-3.15%) | 955,239 |
| 16 Sep 2019 | CNY | 12.2643 | 12.3571 | 11.8929 | 12.0071 | 12.0071 | -0.136 (-1.12%) | 1,579,996 |
| 12 Sep 2019 | CNY | 12.0571 | 12.2143 | 12.0071 | 12.1429 | 12.1429 | +0.029 (+0.24%) | 1,019,674 |
| 11 Sep 2019 | CNY | 11.9857 | 12.1214 | 11.8 | 12.1143 | 12.1143 | +0.129 (+1.07%) | 1,857,604 |
| 10 Sep 2019 | CNY | 11.85 | 12.1786 | 11.7786 | 11.9857 | 11.9857 | +0.093 (+0.78%) | 2,026,521 |
| 9 Sep 2019 | CNY | 12.1071 | 12.1071 | 11.7786 | 11.8929 | 11.8929 | -0.1 (-0.83%) | 1,794,129 |
| 6 Sep 2019 | CNY | 12.1786 | 12.1786 | 11.7857 | 11.9929 | 11.9929 | -0.136 (-1.12%) | 1,721,160 |
| 5 Sep 2019 | CNY | 12.2071 | 12.2643 | 12.0571 | 12.1286 | 12.1286 | -0.014 (-0.12%) | 1,131,814 |
| 4 Sep 2019 | CNY | 12.2429 | 12.2429 | 12.05 | 12.1429 | 12.1429 | -0.093 (-0.76%) | 1,658,847 |
| 3 Sep 2019 | CNY | 12.2929 | 12.4286 | 12.0357 | 12.2357 | 12.2357 | -0.05 (-0.41%) | 2,124,841 |
| 2 Sep 2019 | CNY | 12.1143 | 12.7071 | 12.0714 | 12.2857 | 12.2857 | +0.171 (+1.41%) | 1,731,445 |
