| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 13.5 | 13.74 | 13.21 | 13.21 | 13.21 | -0.47 (-3.44%) | 1,033,673 |
| 17 Oct 2019 | CNY | 13.6 | 13.78 | 13.44 | 13.68 | 13.68 | +0.12 (+0.88%) | 688,833 |
| 16 Oct 2019 | CNY | 13.74 | 13.85 | 13.5 | 13.56 | 13.56 | -0.21 (-1.53%) | 1,307,020 |
| 15 Oct 2019 | CNY | 14.03 | 14.11 | 13.52 | 13.77 | 13.77 | -0.25 (-1.78%) | 979,020 |
| 14 Oct 2019 | CNY | 14.02 | 14.25 | 13.89 | 14.02 | 14.02 | +0.09 (+0.65%) | 1,023,900 |
| 11 Oct 2019 | CNY | 14 | 14.34 | 13.86 | 13.93 | 13.93 | -0.06 (-0.43%) | 661,020 |
| 10 Oct 2019 | CNY | 13.93 | 14.12 | 13.8 | 13.99 | 13.99 | +0.12 (+0.87%) | 860,720 |
| 9 Oct 2019 | CNY | 13.52 | 13.92 | 13.41 | 13.87 | 13.87 | +0.12 (+0.87%) | 608,720 |
| 8 Oct 2019 | CNY | 13.93 | 13.98 | 13.6 | 13.75 | 13.75 | -0.02 (-0.15%) | 684,000 |
| 30 Sep 2019 | CNY | 14.02 | 14.28 | 13.77 | 13.77 | 13.77 | -0.3 (-2.13%) | 725,500 |
| 27 Sep 2019 | CNY | 14.14 | 14.32 | 13.8 | 14.07 | 14.07 | +0.09 (+0.64%) | 623,320 |
| 26 Sep 2019 | CNY | 14.7 | 14.7 | 13.88 | 13.98 | 13.98 | -0.72 (-4.90%) | 1,013,220 |
| 25 Sep 2019 | CNY | 14.79 | 14.97 | 14.55 | 14.7 | 14.7 | -0.2 (-1.34%) | 909,467 |
| 24 Sep 2019 | CNY | 14.93 | 15.07 | 14.76 | 14.9 | 14.9 | -0.04 (-0.27%) | 918,600 |
| 23 Sep 2019 | CNY | 15.25 | 15.59 | 14.7 | 14.94 | 14.94 | -0.17 (-1.13%) | 1,325,980 |
| 20 Sep 2019 | CNY | 15.05 | 15.58 | 14.99 | 15.11 | 15.11 | +0.17 (+1.14%) | 1,314,360 |
| 19 Sep 2019 | CNY | 14.75 | 14.98 | 14.62 | 14.94 | 14.94 | +0.29 (+1.98%) | 742,520 |
| 18 Sep 2019 | CNY | 14.62 | 14.88 | 14.55 | 14.65 | 14.65 | -0.03 (-0.20%) | 575,520 |
| 17 Sep 2019 | CNY | 14.81 | 14.81 | 14.51 | 14.68 | 14.68 | 0.0 (0.0%) | 1,069,580 |
| 16 Sep 2019 | CNY | 14.7 | 14.89 | 14.6 | 14.68 | 14.68 | -0.06 (-0.41%) | 938,460 |
| 12 Sep 2019 | CNY | 14.74 | 14.85 | 14.6 | 14.74 | 14.74 | +0.06 (+0.41%) | 685,780 |
| 11 Sep 2019 | CNY | 14.88 | 15.15 | 14.63 | 14.68 | 14.68 | -0.17 (-1.14%) | 657,580 |
| 10 Sep 2019 | CNY | 14.69 | 15.21 | 14.69 | 14.85 | 14.85 | +0.09 (+0.61%) | 1,420,587 |
| 9 Sep 2019 | CNY | 14.28 | 14.8 | 14.23 | 14.76 | 14.76 | +0.57 (+4.02%) | 1,161,433 |
| 6 Sep 2019 | CNY | 14.2 | 14.3 | 14.09 | 14.19 | 14.19 | +0.03 (+0.21%) | 641,180 |
| 5 Sep 2019 | CNY | 14.1 | 14.3 | 14.01 | 14.16 | 14.16 | +0.11 (+0.78%) | 849,100 |
| 4 Sep 2019 | CNY | 13.95 | 14.1 | 13.83 | 14.05 | 14.05 | +0.11 (+0.79%) | 878,052 |
| 3 Sep 2019 | CNY | 14.02 | 14.1 | 13.88 | 13.94 | 13.94 | -0.01 (-0.07%) | 770,492 |
| 2 Sep 2019 | CNY | 13.8 | 14.02 | 13.51 | 13.95 | 13.95 | +0.3 (+2.20%) | 1,102,012 |
| 30 Aug 2019 | CNY | 13.67 | 13.92 | 13.61 | 13.65 | 13.65 | -0.03 (-0.22%) | 501,060 |
