| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 13.37 | 13.8 | 13.32 | 13.55 | 13.55 | +0.18 (+1.35%) | 1,363,699 |
| 22 Oct 2019 | CNY | 13.23 | 13.47 | 13.13 | 13.37 | 13.37 | +0.14 (+1.06%) | 893,300 |
| 21 Oct 2019 | CNY | 13.76 | 13.83 | 13.1 | 13.23 | 13.23 | -0.5 (-3.64%) | 1,667,000 |
| 18 Oct 2019 | CNY | 13.57 | 14.14 | 13.56 | 13.73 | 13.73 | +0.14 (+1.03%) | 2,700,559 |
| 17 Oct 2019 | CNY | 13.56 | 13.75 | 13.55 | 13.59 | 13.59 | +0.03 (+0.22%) | 671,700 |
| 16 Oct 2019 | CNY | 13.73 | 13.75 | 13.56 | 13.56 | 13.56 | -0.17 (-1.24%) | 654,700 |
| 15 Oct 2019 | CNY | 13.88 | 13.88 | 13.6 | 13.73 | 13.73 | -0.15 (-1.08%) | 727,600 |
| 14 Oct 2019 | CNY | 13.84 | 13.92 | 13.67 | 13.88 | 13.88 | +0.23 (+1.68%) | 1,250,200 |
| 11 Oct 2019 | CNY | 13.71 | 13.79 | 13.59 | 13.65 | 13.65 | -0.06 (-0.44%) | 781,500 |
| 10 Oct 2019 | CNY | 13.68 | 13.77 | 13.56 | 13.71 | 13.71 | +0.1 (+0.73%) | 784,600 |
| 9 Oct 2019 | CNY | 13.38 | 13.63 | 13.31 | 13.61 | 13.61 | +0.18 (+1.34%) | 663,000 |
| 8 Oct 2019 | CNY | 13.02 | 13.72 | 13.02 | 13.43 | 13.43 | -0.12 (-0.89%) | 879,400 |
| 30 Sep 2019 | CNY | 13.44 | 13.65 | 13.3 | 13.55 | 13.55 | +0.1 (+0.74%) | 684,100 |
| 27 Sep 2019 | CNY | 13.3 | 13.49 | 13.2 | 13.45 | 13.45 | +0.25 (+1.89%) | 931,759 |
| 26 Sep 2019 | CNY | 13.74 | 13.85 | 13.2 | 13.2 | 13.2 | -0.52 (-3.79%) | 1,466,941 |
| 25 Sep 2019 | CNY | 13.82 | 13.97 | 13.7 | 13.72 | 13.72 | -0.14 (-1.01%) | 1,279,500 |
| 24 Sep 2019 | CNY | 13.74 | 13.98 | 13.74 | 13.86 | 13.86 | +0.13 (+0.95%) | 1,289,800 |
| 23 Sep 2019 | CNY | 14 | 14 | 13.64 | 13.73 | 13.73 | -0.35 (-2.49%) | 1,407,000 |
| 20 Sep 2019 | CNY | 14.05 | 14.15 | 14.02 | 14.08 | 14.08 | +0.01 (+0.07%) | 1,197,942 |
| 19 Sep 2019 | CNY | 14.04 | 14.14 | 13.84 | 14.07 | 14.07 | +0.04 (+0.29%) | 1,764,983 |
| 18 Sep 2019 | CNY | 14.42 | 14.47 | 14.01 | 14.03 | 14.03 | -0.4 (-2.77%) | 2,337,583 |
| 17 Sep 2019 | CNY | 14.43 | 14.68 | 14.4 | 14.43 | 14.43 | 0.0 (0.0%) | 2,138,283 |
| 16 Sep 2019 | CNY | 14.5 | 14.63 | 14.37 | 14.43 | 14.43 | -0.08 (-0.55%) | 1,912,700 |
| 12 Sep 2019 | CNY | 14.78 | 14.78 | 14.35 | 14.51 | 14.51 | -0.17 (-1.16%) | 2,485,583 |
| 11 Sep 2019 | CNY | 15.4 | 15.4 | 14.59 | 14.68 | 14.68 | -0.42 (-2.78%) | 5,075,292 |
| 10 Sep 2019 | CNY | 14.82 | 15.17 | 14.73 | 15.1 | 15.1 | +0.37 (+2.51%) | 6,832,182 |
| 9 Sep 2019 | CNY | 14.7 | 14.83 | 14.35 | 14.73 | 14.73 | +0.13 (+0.89%) | 3,913,000 |
| 6 Sep 2019 | CNY | 15.04 | 15.04 | 14.51 | 14.6 | 14.6 | -0.38 (-2.54%) | 3,843,100 |
| 5 Sep 2019 | CNY | 14.95 | 15.39 | 14.95 | 14.98 | 14.98 | 0.0 (0.0%) | 6,062,782 |
| 4 Sep 2019 | CNY | 15.1 | 15.25 | 14.83 | 14.98 | 14.98 | -0.2 (-1.32%) | 5,266,393 |
