| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 15 | 15.2 | 14.6 | 14.68 | 14.68 | -0.61 (-3.99%) | 3,688,771 |
| 22 Oct 2019 | CNY | 15.29 | 15.79 | 15.26 | 15.29 | 15.29 | -0.36 (-2.30%) | 4,722,299 |
| 21 Oct 2019 | CNY | 14.77 | 15.68 | 14.4 | 15.65 | 15.65 | +0.88 (+5.96%) | 4,169,499 |
| 18 Oct 2019 | CNY | 15.7 | 15.76 | 14.76 | 14.77 | 14.77 | -0.56 (-3.65%) | 3,411,400 |
| 17 Oct 2019 | CNY | 15.41 | 16 | 15.17 | 15.33 | 15.33 | -0.08 (-0.52%) | 5,958,981 |
| 16 Oct 2019 | CNY | 14.15 | 15.49 | 13.93 | 15.41 | 15.41 | +1.29 (+9.14%) | 7,368,780 |
| 15 Oct 2019 | CNY | 14.18 | 14.41 | 13.76 | 14.12 | 14.12 | +0.09 (+0.64%) | 3,621,554 |
| 14 Oct 2019 | CNY | 14.48 | 14.52 | 13.92 | 14.03 | 14.03 | -0.41 (-2.84%) | 5,064,053 |
| 11 Oct 2019 | CNY | 14.37 | 14.75 | 14.08 | 14.44 | 14.44 | +0.04 (+0.28%) | 5,326,300 |
| 10 Oct 2019 | CNY | 14.94 | 15.68 | 14.31 | 14.4 | 14.4 | -0.64 (-4.26%) | 8,625,288 |
| 9 Oct 2019 | CNY | 13.7 | 15.05 | 13.05 | 15.04 | 15.04 | +1.34 (+9.78%) | 9,549,616 |
| 8 Oct 2019 | CNY | 12.6 | 13.86 | 12.41 | 13.7 | 13.7 | +1.1 (+8.73%) | 7,463,258 |
| 30 Sep 2019 | CNY | 12.33 | 12.77 | 12.33 | 12.6 | 12.6 | +0.31 (+2.52%) | 2,463,500 |
| 27 Sep 2019 | CNY | 11.92 | 12.38 | 11.67 | 12.29 | 12.29 | +0.56 (+4.77%) | 2,571,174 |
| 26 Sep 2019 | CNY | 12 | 12.01 | 11.73 | 11.73 | 11.73 | -0.19 (-1.59%) | 1,577,747 |
| 25 Sep 2019 | CNY | 12 | 12.02 | 11.83 | 11.92 | 11.92 | 0.0 (0.0%) | 1,460,500 |
| 24 Sep 2019 | CNY | 11.9 | 12.18 | 11.88 | 11.92 | 11.92 | -0.06 (-0.50%) | 1,865,877 |
| 23 Sep 2019 | CNY | 11.77 | 12 | 11.77 | 11.98 | 11.98 | +0.03 (+0.25%) | 1,518,100 |
| 20 Sep 2019 | CNY | 12.27 | 12.27 | 11.8 | 11.95 | 11.95 | -0.1 (-0.83%) | 1,340,100 |
| 19 Sep 2019 | CNY | 12.28 | 12.28 | 11.78 | 12.05 | 12.05 | -0.13 (-1.07%) | 2,997,651 |
| 18 Sep 2019 | CNY | 11.58 | 12.2 | 11.36 | 12.18 | 12.18 | +0.69 (+6.01%) | 4,060,527 |
| 17 Sep 2019 | CNY | 11.5 | 11.64 | 11.32 | 11.49 | 11.49 | +0.01 (+0.09%) | 1,547,700 |
| 16 Sep 2019 | CNY | 11.36 | 11.78 | 11.36 | 11.48 | 11.48 | +0.08 (+0.70%) | 1,853,507 |
| 12 Sep 2019 | CNY | 11.38 | 11.45 | 11.27 | 11.4 | 11.4 | +0.02 (+0.18%) | 1,035,200 |
| 11 Sep 2019 | CNY | 11.37 | 11.47 | 11.2 | 11.38 | 11.38 | 0.0 (0.0%) | 1,735,427 |
| 10 Sep 2019 | CNY | 11.66 | 11.71 | 11.23 | 11.38 | 11.38 | -0.45 (-3.80%) | 3,596,000 |
| 9 Sep 2019 | CNY | 12 | 12.28 | 11.63 | 11.83 | 11.83 | -0.03 (-0.25%) | 2,901,700 |
| 6 Sep 2019 | CNY | 11.6 | 11.93 | 11.45 | 11.86 | 11.86 | +0.26 (+2.24%) | 3,782,232 |
| 5 Sep 2019 | CNY | 11.8 | 11.89 | 11.55 | 11.6 | 11.6 | -0.15 (-1.28%) | 3,754,200 |
| 4 Sep 2019 | CNY | 11.23 | 11.79 | 11.23 | 11.75 | 11.75 | +0.44 (+3.89%) | 4,529,256 |
