| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 13.13 | 13.27 | 12.94 | 13.15 | 13.15 | +0.01 (+0.08%) | 8,606,967 |
| 22 Oct 2019 | CNY | 12.21 | 13.41 | 12.15 | 13.14 | 13.14 | +0.93 (+7.62%) | 13,185,492 |
| 21 Oct 2019 | CNY | 12.63 | 12.63 | 11.93 | 12.21 | 12.21 | -0.42 (-3.33%) | 6,843,020 |
| 18 Oct 2019 | CNY | 12.82 | 12.99 | 12.53 | 12.63 | 12.63 | -0.2 (-1.56%) | 4,323,132 |
| 17 Oct 2019 | CNY | 12.68 | 12.97 | 12.67 | 12.83 | 12.83 | +0.09 (+0.71%) | 3,587,661 |
| 16 Oct 2019 | CNY | 12.82 | 12.97 | 12.69 | 12.74 | 12.74 | -0.11 (-0.86%) | 3,193,704 |
| 15 Oct 2019 | CNY | 13.01 | 13.1 | 12.82 | 12.85 | 12.85 | -0.26 (-1.98%) | 5,243,135 |
| 14 Oct 2019 | CNY | 12.88 | 13.14 | 12.81 | 13.11 | 13.11 | +0.38 (+2.99%) | 5,992,058 |
| 11 Oct 2019 | CNY | 12.9 | 12.9 | 12.5 | 12.73 | 12.73 | -0.07 (-0.55%) | 4,954,210 |
| 10 Oct 2019 | CNY | 12.7 | 12.85 | 12.63 | 12.8 | 12.8 | +0.1 (+0.79%) | 3,785,959 |
| 9 Oct 2019 | CNY | 12.74 | 12.74 | 12.46 | 12.7 | 12.7 | -0.04 (-0.31%) | 3,750,000 |
| 8 Oct 2019 | CNY | 12.43 | 12.84 | 12.43 | 12.74 | 12.74 | +0.25 (+2.00%) | 4,279,624 |
| 30 Sep 2019 | CNY | 12.8 | 12.92 | 12.48 | 12.49 | 12.49 | -0.33 (-2.57%) | 4,256,220 |
| 27 Sep 2019 | CNY | 12.7 | 13.07 | 12.66 | 12.82 | 12.82 | +0.07 (+0.55%) | 4,112,152 |
| 26 Sep 2019 | CNY | 13.24 | 13.35 | 12.7 | 12.75 | 12.75 | -0.41 (-3.12%) | 7,552,687 |
| 25 Sep 2019 | CNY | 13.6 | 13.68 | 13.15 | 13.16 | 13.16 | -0.47 (-3.45%) | 7,421,420 |
| 24 Sep 2019 | CNY | 13.6 | 13.92 | 13.58 | 13.63 | 13.63 | +0.11 (+0.81%) | 9,683,680 |
| 23 Sep 2019 | CNY | 13.66 | 13.78 | 13.28 | 13.52 | 13.52 | -0.3 (-2.17%) | 9,508,414 |
| 20 Sep 2019 | CNY | 13.81 | 13.88 | 13.48 | 13.82 | 13.82 | +0.06 (+0.44%) | 9,248,121 |
| 19 Sep 2019 | CNY | 13.8 | 14 | 13.62 | 13.76 | 13.76 | +0.12 (+0.88%) | 9,241,379 |
| 18 Sep 2019 | CNY | 13.87 | 13.87 | 13.6 | 13.64 | 13.64 | -0.13 (-0.94%) | 7,314,438 |
| 17 Sep 2019 | CNY | 14.09 | 14.14 | 13.54 | 13.77 | 13.77 | -0.29 (-2.06%) | 10,698,304 |
| 16 Sep 2019 | CNY | 14.23 | 14.23 | 13.96 | 14.06 | 14.06 | -0.18 (-1.26%) | 10,526,187 |
| 12 Sep 2019 | CNY | 14 | 14.28 | 13.93 | 14.24 | 14.24 | +0.23 (+1.64%) | 10,026,410 |
| 11 Sep 2019 | CNY | 14.2 | 14.55 | 13.89 | 14.01 | 14.01 | -0.19 (-1.34%) | 12,625,320 |
| 10 Sep 2019 | CNY | 14.18 | 14.57 | 13.94 | 14.2 | 14.2 | 0.0 (0.0%) | 14,331,185 |
| 9 Sep 2019 | CNY | 13.96 | 14.26 | 13.75 | 14.2 | 14.2 | +0.57 (+4.18%) | 15,506,604 |
| 6 Sep 2019 | CNY | 13.56 | 13.87 | 13.34 | 13.63 | 13.63 | +0.23 (+1.72%) | 10,093,542 |
| 5 Sep 2019 | CNY | 13.41 | 13.72 | 13.25 | 13.4 | 13.4 | +0.15 (+1.13%) | 10,960,837 |
| 4 Sep 2019 | CNY | 13.3 | 13.44 | 13.05 | 13.25 | 13.25 | -0.02 (-0.15%) | 8,841,569 |
