| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 17.8 | 17.81 | 16.92 | 17.1 | 17.1 | -0.98 (-5.42%) | 108,197,980 |
| 22 Oct 2019 | CNY | 17.81 | 18.62 | 17.5 | 18.08 | 18.08 | -0.19 (-1.04%) | 100,441,804 |
| 21 Oct 2019 | CNY | 17.97 | 18.44 | 17.48 | 18.27 | 18.27 | +0.19 (+1.05%) | 65,552,183 |
| 18 Oct 2019 | CNY | 18.96 | 19.08 | 18.05 | 18.08 | 18.08 | -1.02 (-5.34%) | 94,659,864 |
| 17 Oct 2019 | CNY | 18 | 19.15 | 17.88 | 19.1 | 19.1 | +0.89 (+4.89%) | 106,009,127 |
| 16 Oct 2019 | CNY | 17.94 | 18.5 | 17.4 | 18.21 | 18.21 | +0.17 (+0.94%) | 79,279,032 |
| 15 Oct 2019 | CNY | 18.14 | 18.29 | 17.65 | 18.04 | 18.04 | -0.66 (-3.53%) | 92,148,469 |
| 14 Oct 2019 | CNY | 18.75 | 19.28 | 18.24 | 18.7 | 18.7 | +0.3 (+1.63%) | 115,982,037 |
| 11 Oct 2019 | CNY | 18 | 19.01 | 17.85 | 18.4 | 18.4 | +0.33 (+1.83%) | 126,690,734 |
| 10 Oct 2019 | CNY | 16.68 | 18.15 | 16.44 | 18.07 | 18.07 | +1.06 (+6.23%) | 131,168,004 |
| 9 Oct 2019 | CNY | 16.66 | 17.07 | 15.99 | 17.01 | 17.01 | +0.13 (+0.77%) | 100,760,091 |
| 8 Oct 2019 | CNY | 17.59 | 18.1 | 16.42 | 16.88 | 16.88 | -0.7 (-3.98%) | 113,339,787 |
| 30 Sep 2019 | CNY | 18.4 | 18.64 | 17.2 | 17.58 | 17.58 | -0.59 (-3.25%) | 112,729,690 |
| 27 Sep 2019 | CNY | 17.11 | 18.17 | 16.92 | 18.17 | 18.17 | +1.65 (+9.99%) | 114,481,949 |
| 26 Sep 2019 | CNY | 17.2 | 17.41 | 16 | 16.52 | 16.52 | -0.66 (-3.84%) | 123,249,566 |
| 25 Sep 2019 | CNY | 17.78 | 17.99 | 16.91 | 17.18 | 17.18 | -0.87 (-4.82%) | 112,701,740 |
| 24 Sep 2019 | CNY | 17.2 | 18.33 | 17.12 | 18.05 | 18.05 | +0.77 (+4.46%) | 117,450,886 |
| 23 Sep 2019 | CNY | 16.75 | 17.44 | 16.6 | 17.28 | 17.28 | +0.49 (+2.92%) | 100,023,986 |
| 20 Sep 2019 | CNY | 16.2 | 17.17 | 16.06 | 16.79 | 16.79 | +0.93 (+5.86%) | 129,883,403 |
| 19 Sep 2019 | CNY | 15.88 | 16.14 | 15.5 | 15.86 | 15.86 | +0.14 (+0.89%) | 97,718,366 |
| 18 Sep 2019 | CNY | 15.06 | 15.99 | 14.8 | 15.72 | 15.72 | +0.59 (+3.90%) | 106,833,101 |
| 17 Sep 2019 | CNY | 15.09 | 15.24 | 14.6 | 15.13 | 15.13 | +0.07 (+0.46%) | 79,942,844 |
| 16 Sep 2019 | CNY | 14.58 | 15.33 | 14.49 | 15.06 | 15.06 | +0.54 (+3.72%) | 101,127,148 |
| 12 Sep 2019 | CNY | 14.44 | 14.65 | 14.15 | 14.52 | 14.52 | +0.15 (+1.04%) | 63,746,749 |
| 11 Sep 2019 | CNY | 14.6 | 14.68 | 14.08 | 14.37 | 14.37 | -0.44 (-2.97%) | 94,286,915 |
| 10 Sep 2019 | CNY | 15.06 | 15.2 | 14.47 | 14.81 | 14.81 | -0.29 (-1.92%) | 75,407,031 |
| 9 Sep 2019 | CNY | 14.77 | 15.27 | 14.58 | 15.1 | 15.1 | +0.41 (+2.79%) | 97,041,501 |
| 6 Sep 2019 | CNY | 14.96 | 15.19 | 14.32 | 14.69 | 14.69 | -0.18 (-1.21%) | 95,671,446 |
| 5 Sep 2019 | CNY | 15.07 | 15.64 | 14.75 | 14.87 | 14.87 | -0.18 (-1.20%) | 130,508,339 |
| 4 Sep 2019 | CNY | 15.01 | 15.3 | 14.61 | 15.05 | 15.05 | +0.11 (+0.74%) | 125,853,158 |
