| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.45 | 14.6 | 14.2 | 14.24 | 14.24 | -0.23 (-1.59%) | 1,873,446 |
| 22 Oct 2019 | CNY | 14.13 | 14.54 | 14.13 | 14.47 | 14.47 | +0.34 (+2.41%) | 3,179,285 |
| 21 Oct 2019 | CNY | 14.16 | 14.29 | 13.95 | 14.13 | 14.13 | -0.05 (-0.35%) | 2,083,251 |
| 18 Oct 2019 | CNY | 14.4 | 14.58 | 14 | 14.18 | 14.18 | -0.18 (-1.25%) | 2,406,850 |
| 17 Oct 2019 | CNY | 14.3 | 14.62 | 14.26 | 14.36 | 14.36 | -0.08 (-0.55%) | 1,559,995 |
| 16 Oct 2019 | CNY | 14.33 | 14.78 | 14.24 | 14.44 | 14.44 | +0.12 (+0.84%) | 3,221,918 |
| 15 Oct 2019 | CNY | 14.66 | 14.66 | 14.16 | 14.32 | 14.32 | -0.36 (-2.45%) | 2,205,253 |
| 14 Oct 2019 | CNY | 14.67 | 14.75 | 14.56 | 14.68 | 14.68 | +0.18 (+1.24%) | 1,783,050 |
| 11 Oct 2019 | CNY | 14.58 | 14.63 | 14.34 | 14.5 | 14.5 | -0.03 (-0.21%) | 1,933,203 |
| 10 Oct 2019 | CNY | 14.24 | 14.59 | 14.2 | 14.53 | 14.53 | +0.29 (+2.04%) | 2,674,837 |
| 9 Oct 2019 | CNY | 14.15 | 14.35 | 13.93 | 14.24 | 14.24 | +0.12 (+0.85%) | 2,097,247 |
| 8 Oct 2019 | CNY | 14.6 | 14.75 | 14.05 | 14.12 | 14.12 | -0.39 (-2.69%) | 3,409,850 |
| 30 Sep 2019 | CNY | 14.94 | 15.15 | 14.5 | 14.51 | 14.51 | -0.42 (-2.81%) | 3,515,400 |
| 27 Sep 2019 | CNY | 14.39 | 15.24 | 14.39 | 14.93 | 14.93 | +0.55 (+3.82%) | 5,386,450 |
| 26 Sep 2019 | CNY | 15.01 | 15.2 | 14.38 | 14.38 | 14.38 | -0.52 (-3.49%) | 4,273,428 |
| 25 Sep 2019 | CNY | 15.32 | 15.48 | 14.89 | 14.9 | 14.9 | -0.32 (-2.10%) | 4,810,250 |
| 24 Sep 2019 | CNY | 15.6 | 15.65 | 15.2 | 15.22 | 15.22 | -0.36 (-2.31%) | 6,680,250 |
| 23 Sep 2019 | CNY | 15.91 | 15.98 | 15.47 | 15.58 | 15.58 | -0.46 (-2.87%) | 7,521,496 |
| 20 Sep 2019 | CNY | 15.56 | 16.16 | 15.38 | 16.04 | 16.04 | +0.75 (+4.91%) | 11,938,784 |
| 19 Sep 2019 | CNY | 15.26 | 15.36 | 14.84 | 15.29 | 15.29 | -0.09 (-0.59%) | 5,497,489 |
| 18 Sep 2019 | CNY | 15.21 | 15.6 | 15.18 | 15.38 | 15.38 | +0.04 (+0.26%) | 5,839,810 |
| 17 Sep 2019 | CNY | 15.85 | 16.2 | 15.13 | 15.34 | 15.34 | +0.17 (+1.12%) | 10,372,579 |
| 16 Sep 2019 | CNY | 15.3 | 15.45 | 15.08 | 15.17 | 15.17 | -0.13 (-0.85%) | 3,584,866 |
| 12 Sep 2019 | CNY | 15.19 | 15.3 | 15 | 15.3 | 15.3 | +0.14 (+0.92%) | 3,718,100 |
| 11 Sep 2019 | CNY | 15.2 | 15.5 | 15.15 | 15.16 | 15.16 | +0.01 (+0.07%) | 3,869,696 |
| 10 Sep 2019 | CNY | 15.36 | 15.46 | 15.1 | 15.15 | 15.15 | -0.21 (-1.37%) | 4,209,316 |
| 9 Sep 2019 | CNY | 15.09 | 15.36 | 14.94 | 15.36 | 15.36 | +0.41 (+2.74%) | 5,168,850 |
| 6 Sep 2019 | CNY | 14.92 | 15.14 | 14.79 | 14.95 | 14.95 | +0.16 (+1.08%) | 4,417,766 |
| 5 Sep 2019 | CNY | 14.81 | 15.13 | 14.75 | 14.79 | 14.79 | -0.01 (-0.07%) | 5,432,697 |
| 4 Sep 2019 | CNY | 14.62 | 14.86 | 14.58 | 14.8 | 14.8 | +0.18 (+1.23%) | 3,660,797 |
