| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.94 | 16.98 | 16.68 | 16.8 | 16.8 | -0.03 (-0.18%) | 1,365,800 |
| 22 Oct 2019 | CNY | 16.62 | 17 | 16.62 | 16.83 | 16.83 | +0.05 (+0.30%) | 1,826,630 |
| 21 Oct 2019 | CNY | 16.26 | 16.97 | 16.08 | 16.78 | 16.78 | +0.31 (+1.88%) | 3,398,550 |
| 18 Oct 2019 | CNY | 16.24 | 16.7 | 15.99 | 16.47 | 16.47 | +0.17 (+1.04%) | 2,575,331 |
| 17 Oct 2019 | CNY | 16.3 | 16.56 | 16.08 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,237,200 |
| 16 Oct 2019 | CNY | 17 | 17.09 | 16.33 | 16.45 | 16.45 | -0.76 (-4.42%) | 3,315,515 |
| 15 Oct 2019 | CNY | 17.11 | 17.41 | 16.83 | 17.21 | 17.21 | +0.06 (+0.35%) | 4,614,500 |
| 14 Oct 2019 | CNY | 17.2 | 17.48 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 2,675,800 |
| 11 Oct 2019 | CNY | 16.91 | 17.57 | 16.91 | 17.2 | 17.2 | +0.21 (+1.24%) | 4,081,749 |
| 10 Oct 2019 | CNY | 16.68 | 17.18 | 16.48 | 16.99 | 16.99 | +0.11 (+0.65%) | 3,798,116 |
| 9 Oct 2019 | CNY | 15.83 | 17.27 | 15.2 | 16.88 | 16.88 | +1.05 (+6.63%) | 3,125,516 |
| 8 Oct 2019 | CNY | 16.01 | 16.07 | 15.77 | 15.83 | 15.83 | +0.06 (+0.38%) | 601,208 |
| 30 Sep 2019 | CNY | 16.12 | 16.25 | 15.7 | 15.77 | 15.77 | -0.31 (-1.93%) | 1,107,300 |
| 27 Sep 2019 | CNY | 16.04 | 16.3 | 15.92 | 16.08 | 16.08 | +0.06 (+0.37%) | 1,063,100 |
| 26 Sep 2019 | CNY | 16.54 | 16.74 | 16.01 | 16.02 | 16.02 | -0.55 (-3.32%) | 1,547,769 |
| 25 Sep 2019 | CNY | 17.11 | 17.13 | 16.44 | 16.57 | 16.57 | -0.59 (-3.44%) | 1,943,353 |
| 24 Sep 2019 | CNY | 17.29 | 17.37 | 17.06 | 17.16 | 17.16 | -0.21 (-1.21%) | 2,263,001 |
| 23 Sep 2019 | CNY | 16.91 | 17.65 | 16.89 | 17.37 | 17.37 | +0.38 (+2.24%) | 3,629,463 |
| 20 Sep 2019 | CNY | 16.99 | 17.15 | 16.86 | 16.99 | 16.99 | +0.07 (+0.41%) | 1,579,369 |
| 19 Sep 2019 | CNY | 16.76 | 16.99 | 16.65 | 16.92 | 16.92 | +0.26 (+1.56%) | 1,600,975 |
| 18 Sep 2019 | CNY | 16.64 | 16.85 | 16.6 | 16.66 | 16.66 | +0.02 (+0.12%) | 1,082,430 |
| 17 Sep 2019 | CNY | 17.12 | 17.24 | 16.52 | 16.64 | 16.64 | -0.48 (-2.80%) | 2,053,820 |
| 16 Sep 2019 | CNY | 16.96 | 17.38 | 16.96 | 17.12 | 17.12 | +0.19 (+1.12%) | 2,173,833 |
| 12 Sep 2019 | CNY | 16.8 | 17.08 | 16.76 | 16.93 | 16.93 | +0.11 (+0.65%) | 1,420,343 |
| 11 Sep 2019 | CNY | 17.09 | 17.1 | 16.82 | 16.82 | 16.82 | -0.23 (-1.35%) | 1,482,443 |
| 10 Sep 2019 | CNY | 16.98 | 17.21 | 16.86 | 17.05 | 17.05 | +0.1 (+0.59%) | 1,917,216 |
| 9 Sep 2019 | CNY | 16.85 | 16.98 | 16.74 | 16.95 | 16.95 | +0.23 (+1.38%) | 2,105,314 |
| 6 Sep 2019 | CNY | 16.7 | 16.9 | 16.62 | 16.72 | 16.72 | +0.07 (+0.42%) | 1,958,400 |
| 5 Sep 2019 | CNY | 16.79 | 16.91 | 16.62 | 16.65 | 16.65 | -0.01 (-0.06%) | 2,173,268 |
| 4 Sep 2019 | CNY | 16.69 | 16.78 | 16.55 | 16.66 | 16.66 | +0.02 (+0.12%) | 1,544,838 |
