| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.08 | 14.19 | 13.7 | 13.75 | 13.75 | -0.34 (-2.41%) | 8,165,242 |
| 22 Oct 2019 | CNY | 13.9 | 14.26 | 13.85 | 14.09 | 14.09 | +0.19 (+1.37%) | 9,228,492 |
| 21 Oct 2019 | CNY | 14.68 | 14.7 | 13.32 | 13.9 | 13.9 | -0.89 (-6.02%) | 13,912,671 |
| 18 Oct 2019 | CNY | 15.26 | 15.31 | 14.48 | 14.79 | 14.79 | -0.55 (-3.59%) | 12,715,605 |
| 17 Oct 2019 | CNY | 15.52 | 15.97 | 15.06 | 15.34 | 15.34 | -0.94 (-5.77%) | 20,901,317 |
| 16 Oct 2019 | CNY | 14.84 | 16.28 | 14.75 | 16.28 | 16.28 | +1.48 (+10%) | 26,270,505 |
| 15 Oct 2019 | CNY | 14.22 | 15.49 | 13.7 | 14.8 | 14.8 | +0.16 (+1.09%) | 20,291,235 |
| 14 Oct 2019 | CNY | 14.15 | 14.89 | 13.99 | 14.64 | 14.64 | +0.71 (+5.10%) | 18,830,415 |
| 11 Oct 2019 | CNY | 14.1 | 14.92 | 13.85 | 13.93 | 13.93 | -0.49 (-3.40%) | 19,300,214 |
| 10 Oct 2019 | CNY | 14.2 | 15.52 | 14 | 14.42 | 14.42 | +0.25 (+1.76%) | 26,132,071 |
| 9 Oct 2019 | CNY | 12.75 | 14.17 | 12.6 | 14.17 | 14.17 | +1.29 (+10.02%) | 17,314,496 |
| 8 Oct 2019 | CNY | 12.51 | 13.3 | 12.4 | 12.88 | 12.88 | +0.77 (+6.36%) | 12,113,300 |
| 30 Sep 2019 | CNY | 12.39 | 12.54 | 12.11 | 12.11 | 12.11 | -0.38 (-3.04%) | 4,195,929 |
| 27 Sep 2019 | CNY | 12 | 12.5 | 11.83 | 12.49 | 12.49 | +0.44 (+3.65%) | 5,995,505 |
| 26 Sep 2019 | CNY | 12.29 | 12.43 | 11.9 | 12.05 | 12.05 | -0.19 (-1.55%) | 5,400,447 |
| 25 Sep 2019 | CNY | 12.8 | 12.83 | 12.1 | 12.24 | 12.24 | -0.55 (-4.30%) | 6,972,163 |
| 24 Sep 2019 | CNY | 12.74 | 12.95 | 12.65 | 12.79 | 12.79 | +0.04 (+0.31%) | 5,657,700 |
| 23 Sep 2019 | CNY | 12.68 | 13.02 | 12.67 | 12.75 | 12.75 | 0.0 (0.0%) | 6,736,385 |
| 20 Sep 2019 | CNY | 13.33 | 13.39 | 12.71 | 12.75 | 12.75 | -0.64 (-4.78%) | 12,996,315 |
| 19 Sep 2019 | CNY | 13.3 | 13.68 | 12.89 | 13.39 | 13.39 | 0.0 (0.0%) | 13,234,060 |
| 18 Sep 2019 | CNY | 12.61 | 14.01 | 12.43 | 13.39 | 13.39 | +0.58 (+4.53%) | 17,982,917 |
| 17 Sep 2019 | CNY | 12.28 | 13.3 | 12.01 | 12.81 | 12.81 | +0.41 (+3.31%) | 14,719,438 |
| 16 Sep 2019 | CNY | 12.45 | 12.62 | 12.18 | 12.4 | 12.4 | 0.0 (0.0%) | 11,350,300 |
| 12 Sep 2019 | CNY | 11.73 | 12.6 | 11.69 | 12.4 | 12.4 | +0.8 (+6.90%) | 15,429,200 |
| 11 Sep 2019 | CNY | 11.84 | 11.9 | 11.51 | 11.6 | 11.6 | -0.18 (-1.53%) | 5,489,430 |
| 10 Sep 2019 | CNY | 12.06 | 12.06 | 11.68 | 11.78 | 11.78 | -0.22 (-1.83%) | 7,256,372 |
| 9 Sep 2019 | CNY | 11.64 | 12.08 | 11.5 | 12 | 12 | +0.44 (+3.81%) | 11,112,320 |
| 6 Sep 2019 | CNY | 11.45 | 11.63 | 11.35 | 11.56 | 11.56 | +0.13 (+1.14%) | 6,368,000 |
| 5 Sep 2019 | CNY | 11.55 | 11.64 | 11.36 | 11.43 | 11.43 | -0.07 (-0.61%) | 10,177,500 |
| 4 Sep 2019 | CNY | 11.08 | 11.54 | 11.06 | 11.5 | 11.5 | +0.44 (+3.98%) | 10,909,600 |
