| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.58 | 12.62 | 12.26 | 12.28 | 12.28 | -0.23 (-1.84%) | 1,860,886 |
| 22 Oct 2019 | CNY | 12.45 | 12.66 | 12.34 | 12.51 | 12.51 | +0.14 (+1.13%) | 1,671,658 |
| 21 Oct 2019 | CNY | 12.33 | 12.37 | 12.03 | 12.37 | 12.37 | +0.04 (+0.32%) | 1,830,991 |
| 18 Oct 2019 | CNY | 12.76 | 12.76 | 12.32 | 12.33 | 12.33 | -0.32 (-2.53%) | 2,600,951 |
| 17 Oct 2019 | CNY | 12.95 | 13.03 | 12.52 | 12.65 | 12.65 | -0.22 (-1.71%) | 3,073,270 |
| 16 Oct 2019 | CNY | 12.96 | 13.09 | 12.81 | 12.87 | 12.87 | -0.05 (-0.39%) | 2,561,285 |
| 15 Oct 2019 | CNY | 13.2 | 13.2 | 12.92 | 12.92 | 12.92 | -0.38 (-2.86%) | 3,328,618 |
| 14 Oct 2019 | CNY | 13.21 | 13.33 | 12.99 | 13.3 | 13.3 | -0.07 (-0.52%) | 6,651,985 |
| 11 Oct 2019 | CNY | 13.41 | 13.9 | 13.08 | 13.37 | 13.37 | 0.0 (0.0%) | 13,208,484 |
| 10 Oct 2019 | CNY | 12.08 | 13.37 | 12.08 | 13.37 | 13.37 | +1.22 (+10.04%) | 8,369,588 |
| 9 Oct 2019 | CNY | 12 | 12.16 | 11.85 | 12.15 | 12.15 | +0.06 (+0.50%) | 846,258 |
| 8 Oct 2019 | CNY | 12.21 | 12.22 | 12.07 | 12.09 | 12.09 | +0.01 (+0.08%) | 669,640 |
| 30 Sep 2019 | CNY | 12.26 | 12.28 | 12.08 | 12.08 | 12.08 | -0.1 (-0.82%) | 987,673 |
| 27 Sep 2019 | CNY | 12.26 | 12.29 | 12.1 | 12.18 | 12.18 | +0.03 (+0.25%) | 1,084,871 |
| 26 Sep 2019 | CNY | 12.36 | 12.46 | 12.01 | 12.15 | 12.15 | -0.21 (-1.70%) | 1,642,484 |
| 25 Sep 2019 | CNY | 12.78 | 12.83 | 12.33 | 12.36 | 12.36 | -0.39 (-3.06%) | 2,068,520 |
| 24 Sep 2019 | CNY | 12.69 | 12.89 | 12.69 | 12.75 | 12.75 | +0.06 (+0.47%) | 1,525,492 |
| 23 Sep 2019 | CNY | 12.91 | 12.94 | 12.55 | 12.69 | 12.69 | -0.29 (-2.23%) | 1,879,230 |
| 20 Sep 2019 | CNY | 13.13 | 13.17 | 12.94 | 12.98 | 12.98 | -0.18 (-1.37%) | 1,719,460 |
| 19 Sep 2019 | CNY | 13.02 | 13.17 | 12.86 | 13.16 | 13.16 | +0.28 (+2.17%) | 2,228,184 |
| 18 Sep 2019 | CNY | 12.93 | 13.05 | 12.82 | 12.88 | 12.88 | -0.01 (-0.08%) | 1,636,792 |
| 17 Sep 2019 | CNY | 13.37 | 13.4 | 12.78 | 12.89 | 12.89 | -0.47 (-3.52%) | 3,631,902 |
| 16 Sep 2019 | CNY | 13.24 | 13.45 | 13.24 | 13.36 | 13.36 | +0.12 (+0.91%) | 2,985,682 |
| 12 Sep 2019 | CNY | 13.23 | 13.31 | 13.16 | 13.24 | 13.24 | -0.01 (-0.08%) | 1,973,380 |
| 11 Sep 2019 | CNY | 13.15 | 13.43 | 13.1 | 13.25 | 13.25 | +0.03 (+0.23%) | 3,582,868 |
| 10 Sep 2019 | CNY | 13.15 | 13.45 | 13.08 | 13.22 | 13.22 | +0.08 (+0.61%) | 3,326,486 |
| 9 Sep 2019 | CNY | 13.2 | 13.2 | 13 | 13.14 | 13.14 | +0.11 (+0.84%) | 3,301,540 |
| 6 Sep 2019 | CNY | 12.98 | 13.06 | 12.8 | 13.03 | 13.03 | +0.12 (+0.93%) | 3,097,560 |
| 5 Sep 2019 | CNY | 12.91 | 13.11 | 12.89 | 12.91 | 12.91 | +0.03 (+0.23%) | 4,735,480 |
| 4 Sep 2019 | CNY | 12.88 | 12.97 | 12.74 | 12.88 | 12.88 | +0.02 (+0.16%) | 2,986,338 |
