| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 18.625 | 19.2688 | 18.625 | 19.1625 | 19.1625 | +0.356 (+1.89%) | 1,229,976 |
| 21 Oct 2019 | CNY | 18.6875 | 18.9938 | 18.1875 | 18.8063 | 18.8063 | +0.119 (+0.64%) | 1,898,080 |
| 18 Oct 2019 | CNY | 19.175 | 19.35 | 18.6563 | 18.6875 | 18.6875 | -0.375 (-1.97%) | 1,852,521 |
| 17 Oct 2019 | CNY | 19.8125 | 19.8125 | 18.9375 | 19.0625 | 19.0625 | -0.844 (-4.24%) | 3,354,480 |
| 16 Oct 2019 | CNY | 19.6125 | 20.1813 | 19.5875 | 19.9063 | 19.9063 | -0.025 (-0.13%) | 3,052,419 |
| 15 Oct 2019 | CNY | 21.1563 | 21.175 | 19.3938 | 19.9313 | 19.9313 | -1.244 (-5.87%) | 4,530,704 |
| 14 Oct 2019 | CNY | 21.25 | 21.3063 | 21 | 21.175 | 21.175 | -0.013 (-0.06%) | 2,726,336 |
| 11 Oct 2019 | CNY | 20.3625 | 21.225 | 19.9063 | 21.1875 | 21.1875 | +0.825 (+4.05%) | 3,484,816 |
| 10 Oct 2019 | CNY | 19.9688 | 20.4688 | 19.8875 | 20.3625 | 20.3625 | +0.394 (+1.97%) | 1,487,376 |
| 9 Oct 2019 | CNY | 20.4813 | 20.4813 | 19.75 | 19.9688 | 19.9688 | -0.719 (-3.47%) | 2,176,697 |
| 8 Oct 2019 | CNY | 20.825 | 21.25 | 20.1125 | 20.6875 | 20.6875 | -0.306 (-1.46%) | 2,858,320 |
| 30 Sep 2019 | CNY | 21.2375 | 21.3375 | 20.8125 | 20.9938 | 20.9938 | -0.256 (-1.21%) | 2,942,864 |
| 27 Sep 2019 | CNY | 19.8938 | 21.3688 | 19.8938 | 21.25 | 21.25 | +1.225 (+6.12%) | 4,991,712 |
| 26 Sep 2019 | CNY | 20.1313 | 20.5813 | 19.8125 | 20.025 | 20.025 | -0.338 (-1.66%) | 3,137,233 |
| 25 Sep 2019 | CNY | 21.125 | 21.1875 | 20.1375 | 20.3625 | 20.3625 | -0.812 (-3.84%) | 5,363,145 |
| 24 Sep 2019 | CNY | 20.75 | 21.5625 | 20.6438 | 21.175 | 21.175 | +0.4 (+1.93%) | 5,303,686 |
| 23 Sep 2019 | CNY | 20.7125 | 21.0438 | 20.4625 | 20.775 | 20.775 | -0.144 (-0.69%) | 3,262,064 |
| 20 Sep 2019 | CNY | 20.8 | 21.3625 | 20.675 | 20.9188 | 20.9188 | +0.025 (+0.12%) | 3,875,032 |
| 19 Sep 2019 | CNY | 20.9438 | 21.2188 | 20.4375 | 20.8938 | 20.8938 | +0.362 (+1.77%) | 3,891,550 |
| 18 Sep 2019 | CNY | 21.0438 | 21.2313 | 20.4438 | 20.5313 | 20.5313 | -0.512 (-2.44%) | 4,071,763 |
| 17 Sep 2019 | CNY | 21.4375 | 21.4375 | 20.6125 | 21.0438 | 21.0438 | -0.431 (-2.01%) | 4,375,336 |
| 16 Sep 2019 | CNY | 21.8688 | 22.1625 | 21.3063 | 21.475 | 21.475 | -0.275 (-1.26%) | 3,416,192 |
| 12 Sep 2019 | CNY | 21.7188 | 21.8625 | 21.4125 | 21.75 | 21.75 | -0.006 (-0.03%) | 1,819,838 |
| 11 Sep 2019 | CNY | 21.8313 | 22.0438 | 21.5125 | 21.7563 | 21.7563 | +0.069 (+0.32%) | 2,390,284 |
| 10 Sep 2019 | CNY | 21.8688 | 21.8688 | 21.3125 | 21.6875 | 21.6875 | -0.062 (-0.29%) | 2,732,940 |
| 9 Sep 2019 | CNY | 21.1188 | 21.8813 | 20.9688 | 21.75 | 21.75 | +0.781 (+3.73%) | 6,053,980 |
| 6 Sep 2019 | CNY | 20.55 | 21.175 | 20.325 | 20.9688 | 20.9688 | +0.269 (+1.30%) | 5,730,089 |
| 5 Sep 2019 | CNY | 20.1813 | 20.9375 | 19.9375 | 20.7 | 20.7 | +1.012 (+5.14%) | 6,517,622 |
| 4 Sep 2019 | CNY | 20.6063 | 20.6063 | 19.5188 | 19.6875 | 19.6875 | -0.812 (-3.96%) | 5,100,376 |
| 3 Sep 2019 | CNY | 20.0625 | 20.5938 | 19.8 | 20.5 | 20.5 | +0.444 (+2.21%) | 2,432,281 |
