| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.07 | 16.6 | 15.73 | 15.84 | 15.84 | -0.25 (-1.55%) | 5,358,952 |
| 22 Oct 2019 | CNY | 15.42 | 16.17 | 15.42 | 16.09 | 16.09 | +0.54 (+3.47%) | 5,715,546 |
| 21 Oct 2019 | CNY | 15.79 | 15.79 | 15.33 | 15.55 | 15.55 | +0.03 (+0.19%) | 3,859,369 |
| 18 Oct 2019 | CNY | 15.94 | 15.94 | 15.44 | 15.52 | 15.52 | -0.22 (-1.40%) | 4,882,098 |
| 17 Oct 2019 | CNY | 15.76 | 15.96 | 15.67 | 15.74 | 15.74 | -0.11 (-0.69%) | 2,502,202 |
| 16 Oct 2019 | CNY | 16.01 | 16.1 | 15.47 | 15.85 | 15.85 | +0.11 (+0.70%) | 2,775,901 |
| 15 Oct 2019 | CNY | 16.1 | 16.19 | 15.69 | 15.74 | 15.74 | -0.47 (-2.90%) | 2,975,022 |
| 14 Oct 2019 | CNY | 16.4 | 16.49 | 15.78 | 16.21 | 16.21 | -0.09 (-0.55%) | 4,599,126 |
| 11 Oct 2019 | CNY | 16.24 | 16.63 | 16.16 | 16.3 | 16.3 | +0.06 (+0.37%) | 5,623,334 |
| 10 Oct 2019 | CNY | 16.21 | 16.3 | 15.95 | 16.24 | 16.24 | +0.29 (+1.82%) | 4,320,536 |
| 9 Oct 2019 | CNY | 15.69 | 16.05 | 15.38 | 15.95 | 15.95 | +0.21 (+1.33%) | 4,656,847 |
| 8 Oct 2019 | CNY | 16.26 | 16.26 | 15.61 | 15.74 | 15.74 | -0.42 (-2.60%) | 4,032,943 |
| 30 Sep 2019 | CNY | 16.37 | 16.62 | 16.06 | 16.16 | 16.16 | -0.32 (-1.94%) | 2,031,200 |
| 27 Sep 2019 | CNY | 16.36 | 16.95 | 16.36 | 16.48 | 16.48 | -0.07 (-0.42%) | 2,478,658 |
| 26 Sep 2019 | CNY | 17.11 | 17.15 | 16.47 | 16.55 | 16.55 | -0.46 (-2.70%) | 5,028,004 |
| 25 Sep 2019 | CNY | 17.32 | 17.33 | 16.98 | 17.01 | 17.01 | -0.22 (-1.28%) | 3,442,454 |
| 24 Sep 2019 | CNY | 17.32 | 17.6 | 17.15 | 17.23 | 17.23 | -0.09 (-0.52%) | 2,870,451 |
| 23 Sep 2019 | CNY | 17.41 | 17.44 | 16.97 | 17.32 | 17.32 | -0.09 (-0.52%) | 3,326,202 |
| 20 Sep 2019 | CNY | 17.55 | 17.56 | 17.38 | 17.41 | 17.41 | -0.05 (-0.29%) | 2,534,714 |
| 19 Sep 2019 | CNY | 17.45 | 17.64 | 17.35 | 17.46 | 17.46 | +0.01 (+0.06%) | 3,535,811 |
| 18 Sep 2019 | CNY | 17.59 | 17.78 | 17.31 | 17.45 | 17.45 | +0.01 (+0.06%) | 3,377,035 |
| 17 Sep 2019 | CNY | 18.09 | 18.09 | 17.3 | 17.44 | 17.44 | -0.36 (-2.02%) | 4,463,763 |
| 16 Sep 2019 | CNY | 17.58 | 18.45 | 17.42 | 17.8 | 17.8 | +0.22 (+1.25%) | 9,857,970 |
| 12 Sep 2019 | CNY | 17.64 | 17.8 | 17.11 | 17.58 | 17.58 | +0.02 (+0.11%) | 5,911,150 |
| 11 Sep 2019 | CNY | 18.65 | 18.65 | 17.4 | 17.56 | 17.56 | -0.46 (-2.55%) | 18,687,733 |
| 10 Sep 2019 | CNY | 18.65 | 18.87 | 17.92 | 18.02 | 18.02 | -0.96 (-5.06%) | 9,205,870 |
| 9 Sep 2019 | CNY | 18.68 | 19.04 | 18.38 | 18.98 | 18.98 | +0.35 (+1.88%) | 6,621,142 |
| 6 Sep 2019 | CNY | 18.59 | 18.87 | 18.43 | 18.63 | 18.63 | +0.18 (+0.98%) | 7,124,633 |
| 5 Sep 2019 | CNY | 18.5 | 18.75 | 18.29 | 18.45 | 18.45 | +0.18 (+0.99%) | 5,014,415 |
| 4 Sep 2019 | CNY | 17.33 | 18.31 | 17.26 | 18.27 | 18.27 | +1.01 (+5.85%) | 7,184,696 |
