| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 13.63 | 13.74 | 13.36 | 13.55 | 13.55 | -0.25 (-1.81%) | 25,702,894 |
| 22 Oct 2019 | CNY | 13.86 | 14.2 | 13.53 | 13.8 | 13.8 | +0.21 (+1.55%) | 29,932,922 |
| 21 Oct 2019 | CNY | 13.9 | 14.35 | 13.44 | 13.59 | 13.59 | -0.2 (-1.45%) | 36,540,459 |
| 18 Oct 2019 | CNY | 13.67 | 14.4 | 13.65 | 13.79 | 13.79 | +0.34 (+2.53%) | 54,005,754 |
| 17 Oct 2019 | CNY | 13.58 | 13.72 | 13.45 | 13.45 | 13.45 | -0.1 (-0.74%) | 22,246,114 |
| 16 Oct 2019 | CNY | 13.75 | 13.79 | 13.4 | 13.55 | 13.55 | +0.1 (+0.74%) | 27,119,798 |
| 15 Oct 2019 | CNY | 13.39 | 13.69 | 13.26 | 13.45 | 13.45 | -0.07 (-0.52%) | 28,089,715 |
| 14 Oct 2019 | CNY | 13.15 | 13.77 | 13.04 | 13.52 | 13.52 | +0.36 (+2.74%) | 42,320,893 |
| 11 Oct 2019 | CNY | 12.82 | 13.39 | 12.72 | 13.16 | 13.16 | +0.47 (+3.70%) | 58,557,413 |
| 10 Oct 2019 | CNY | 12.36 | 12.83 | 12.25 | 12.69 | 12.69 | +0.33 (+2.67%) | 35,289,052 |
| 9 Oct 2019 | CNY | 12.3 | 12.39 | 12.05 | 12.36 | 12.36 | +0.11 (+0.90%) | 12,654,470 |
| 8 Oct 2019 | CNY | 11.94 | 12.5 | 11.8 | 12.25 | 12.25 | +0.09 (+0.74%) | 25,891,209 |
| 30 Sep 2019 | CNY | 12.05 | 12.34 | 11.9 | 12.16 | 12.16 | +0.16 (+1.33%) | 20,395,511 |
| 27 Sep 2019 | CNY | 11.73 | 12.19 | 11.54 | 12 | 12 | +0.15 (+1.27%) | 25,495,642 |
| 26 Sep 2019 | CNY | 11.85 | 11.92 | 11.3 | 11.85 | 11.85 | +0.07 (+0.59%) | 23,418,955 |
| 25 Sep 2019 | CNY | 11.92 | 11.92 | 11.6 | 11.78 | 11.78 | -0.11 (-0.93%) | 19,299,228 |
| 24 Sep 2019 | CNY | 11.9 | 12.08 | 11.85 | 11.89 | 11.89 | +0.07 (+0.59%) | 35,139,892 |
| 23 Sep 2019 | CNY | 12.28 | 12.31 | 11.66 | 11.82 | 11.82 | -0.66 (-5.29%) | 50,859,307 |
| 20 Sep 2019 | CNY | 12.24 | 12.54 | 12 | 12.48 | 12.48 | +0.28 (+2.30%) | 24,397,696 |
| 19 Sep 2019 | CNY | 12.16 | 12.34 | 12.02 | 12.2 | 12.2 | -0.02 (-0.16%) | 14,447,001 |
| 18 Sep 2019 | CNY | 12.5 | 12.54 | 12.1 | 12.22 | 12.22 | -0.21 (-1.69%) | 22,958,777 |
| 17 Sep 2019 | CNY | 12.87 | 12.87 | 12.35 | 12.43 | 12.43 | -0.42 (-3.27%) | 20,922,849 |
| 16 Sep 2019 | CNY | 12.89 | 13.13 | 12.76 | 12.85 | 12.85 | 0.0 (0.0%) | 30,610,709 |
| 12 Sep 2019 | CNY | 12.3 | 12.99 | 12.3 | 12.85 | 12.85 | +0.48 (+3.88%) | 40,331,288 |
| 11 Sep 2019 | CNY | 12.37 | 12.43 | 12.14 | 12.37 | 12.37 | +0.03 (+0.24%) | 17,420,969 |
| 10 Sep 2019 | CNY | 12.18 | 12.44 | 12.01 | 12.34 | 12.34 | +0.09 (+0.73%) | 19,551,587 |
| 9 Sep 2019 | CNY | 12.37 | 12.43 | 12.07 | 12.25 | 12.25 | +0.03 (+0.25%) | 18,079,777 |
| 6 Sep 2019 | CNY | 12.27 | 12.34 | 12.11 | 12.22 | 12.22 | +0.01 (+0.08%) | 11,400,019 |
| 5 Sep 2019 | CNY | 11.98 | 12.4 | 11.97 | 12.21 | 12.21 | +0.28 (+2.35%) | 33,671,906 |
| 4 Sep 2019 | CNY | 11.8 | 12.01 | 11.75 | 11.93 | 11.93 | +0.05 (+0.42%) | 20,706,271 |
