| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 14.32 | 14.44 | 14.18 | 14.25 | 14.25 | -0.13 (-0.90%) | 810,550 |
| 14 Oct 2019 | CNY | 14.4 | 14.44 | 14.33 | 14.38 | 14.38 | +0.03 (+0.21%) | 689,365 |
| 11 Oct 2019 | CNY | 14.29 | 14.41 | 14.26 | 14.35 | 14.35 | +0.03 (+0.21%) | 609,871 |
| 10 Oct 2019 | CNY | 14.3 | 14.36 | 14.21 | 14.32 | 14.32 | +0.07 (+0.49%) | 659,763 |
| 9 Oct 2019 | CNY | 14.09 | 14.26 | 14.09 | 14.25 | 14.25 | +0.13 (+0.92%) | 586,300 |
| 8 Oct 2019 | CNY | 14.07 | 14.15 | 13.95 | 14.12 | 14.12 | +0.05 (+0.36%) | 962,513 |
| 30 Sep 2019 | CNY | 14.14 | 14.19 | 14.06 | 14.07 | 14.07 | -0.08 (-0.57%) | 842,100 |
| 27 Sep 2019 | CNY | 14.25 | 14.25 | 14.08 | 14.15 | 14.15 | -0.11 (-0.77%) | 768,310 |
| 26 Sep 2019 | CNY | 14.3 | 14.37 | 14.16 | 14.26 | 14.26 | -0.05 (-0.35%) | 1,025,270 |
| 25 Sep 2019 | CNY | 14.49 | 14.52 | 14.26 | 14.31 | 14.31 | -0.18 (-1.24%) | 897,000 |
| 24 Sep 2019 | CNY | 14.5 | 14.54 | 14.43 | 14.49 | 14.49 | -0.01 (-0.07%) | 762,700 |
| 23 Sep 2019 | CNY | 14.55 | 14.55 | 14.38 | 14.5 | 14.5 | -0.06 (-0.41%) | 910,500 |
| 20 Sep 2019 | CNY | 14.4 | 14.58 | 14.39 | 14.56 | 14.56 | +0.16 (+1.11%) | 1,110,259 |
| 19 Sep 2019 | CNY | 14.44 | 14.45 | 14.35 | 14.4 | 14.4 | -0.01 (-0.07%) | 651,498 |
| 18 Sep 2019 | CNY | 14.45 | 14.5 | 14.39 | 14.41 | 14.41 | 0.0 (0.0%) | 658,119 |
| 17 Sep 2019 | CNY | 14.58 | 14.58 | 14.39 | 14.41 | 14.41 | -0.19 (-1.30%) | 823,035 |
| 16 Sep 2019 | CNY | 14.52 | 14.61 | 14.45 | 14.6 | 14.6 | +0.11 (+0.76%) | 946,400 |
| 12 Sep 2019 | CNY | 14.52 | 14.52 | 14.41 | 14.49 | 14.49 | +0.03 (+0.21%) | 776,139 |
| 11 Sep 2019 | CNY | 14.62 | 14.62 | 14.43 | 14.46 | 14.46 | -0.09 (-0.62%) | 782,650 |
| 10 Sep 2019 | CNY | 14.63 | 14.7 | 14.51 | 14.55 | 14.55 | -0.1 (-0.68%) | 890,600 |
| 9 Sep 2019 | CNY | 14.57 | 14.74 | 14.56 | 14.65 | 14.65 | +0.14 (+0.96%) | 1,400,773 |
| 6 Sep 2019 | CNY | 14.54 | 14.56 | 14.35 | 14.51 | 14.51 | +0.04 (+0.28%) | 1,128,595 |
| 5 Sep 2019 | CNY | 14.56 | 14.66 | 14.44 | 14.47 | 14.47 | -0.07 (-0.48%) | 1,385,387 |
| 4 Sep 2019 | CNY | 14.61 | 14.75 | 14.37 | 14.54 | 14.54 | -0.03 (-0.21%) | 1,333,682 |
| 3 Sep 2019 | CNY | 14.55 | 14.69 | 14.52 | 14.57 | 14.57 | +0.02 (+0.14%) | 1,164,943 |
| 2 Sep 2019 | CNY | 14.63 | 14.69 | 14.46 | 14.55 | 14.55 | -0.1 (-0.68%) | 1,922,532 |
| 30 Aug 2019 | CNY | 14.68 | 15 | 14.62 | 14.65 | 14.65 | -0.04 (-0.27%) | 1,321,503 |
| 29 Aug 2019 | CNY | 14.75 | 14.78 | 14.6 | 14.69 | 14.69 | -0.06 (-0.41%) | 1,156,700 |
| 28 Aug 2019 | CNY | 14.77 | 14.79 | 14.62 | 14.75 | 14.75 | -0.02 (-0.14%) | 1,180,640 |
| 27 Aug 2019 | CNY | 14.74 | 14.87 | 14.69 | 14.77 | 14.77 | +0.03 (+0.20%) | 2,171,150 |
