| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 13.2308 | 13.3254 | 13.0828 | 13.2544 | 13.2544 | +0.006 (+0.04%) | 759,486 |
| 21 Oct 2019 | CNY | 13.2367 | 13.3728 | 12.9231 | 13.2485 | 13.2485 | +0.012 (+0.09%) | 618,540 |
| 18 Oct 2019 | CNY | 13.3905 | 13.4142 | 13.0651 | 13.2367 | 13.2367 | -0.154 (-1.15%) | 769,626 |
| 17 Oct 2019 | CNY | 13.5976 | 13.5976 | 13.3254 | 13.3905 | 13.3905 | -0.148 (-1.09%) | 787,709 |
| 16 Oct 2019 | CNY | 13.5503 | 13.6331 | 13.4793 | 13.5385 | 13.5385 | +0.012 (+0.09%) | 777,548 |
| 15 Oct 2019 | CNY | 13.6686 | 13.8343 | 13.4615 | 13.5266 | 13.5266 | -0.26 (-1.89%) | 1,191,957 |
| 14 Oct 2019 | CNY | 13.7988 | 14.0769 | 13.7633 | 13.787 | 13.787 | +0.065 (+0.47%) | 1,134,983 |
| 11 Oct 2019 | CNY | 13.6272 | 13.8757 | 13.5444 | 13.7219 | 13.7219 | +0.089 (+0.65%) | 871,026 |
| 10 Oct 2019 | CNY | 14.2071 | 14.2071 | 13.503 | 13.6331 | 13.6331 | +0.136 (+1.01%) | 1,242,293 |
| 9 Oct 2019 | CNY | 13.4024 | 13.5858 | 13.284 | 13.497 | 13.497 | +0.148 (+1.11%) | 739,206 |
| 8 Oct 2019 | CNY | 13.2899 | 13.7041 | 13.2899 | 13.3491 | 13.3491 | +0.106 (+0.80%) | 1,219,166 |
| 30 Sep 2019 | CNY | 13.5503 | 14.0178 | 13.2426 | 13.2426 | 13.2426 | -0.592 (-4.28%) | 1,013,155 |
| 27 Sep 2019 | CNY | 13.5917 | 14.0118 | 13.3728 | 13.8343 | 13.8343 | +0.32 (+2.36%) | 1,403,264 |
| 26 Sep 2019 | CNY | 13.8876 | 14.0178 | 13.3195 | 13.5148 | 13.5148 | -0.373 (-2.68%) | 1,312,116 |
| 25 Sep 2019 | CNY | 14.3373 | 14.3373 | 13.7929 | 13.8876 | 13.8876 | -0.432 (-3.02%) | 1,517,789 |
| 24 Sep 2019 | CNY | 14.3787 | 14.4911 | 14.2367 | 14.3195 | 14.3195 | +0.053 (+0.37%) | 989,833 |
| 23 Sep 2019 | CNY | 14.7278 | 14.7278 | 14.213 | 14.2663 | 14.2663 | -0.337 (-2.31%) | 1,086,839 |
| 20 Sep 2019 | CNY | 14.3787 | 14.7278 | 14.3491 | 14.6036 | 14.6036 | +0.225 (+1.56%) | 1,664,312 |
| 19 Sep 2019 | CNY | 14.3491 | 14.4083 | 14.0355 | 14.3787 | 14.3787 | +0.118 (+0.83%) | 1,180,296 |
| 18 Sep 2019 | CNY | 14.2604 | 14.426 | 14.1598 | 14.2604 | 14.2604 | +0.071 (+0.50%) | 865,956 |
| 17 Sep 2019 | CNY | 14.6095 | 14.6923 | 14.0473 | 14.1894 | 14.1894 | -0.503 (-3.42%) | 1,257,706 |
| 16 Sep 2019 | CNY | 14.8521 | 14.8521 | 14.645 | 14.6923 | 14.6923 | -0.065 (-0.44%) | 1,136,982 |
| 12 Sep 2019 | CNY | 14.7515 | 14.8935 | 14.6864 | 14.7574 | 14.7574 | +0.006 (+0.04%) | 1,138,672 |
| 11 Sep 2019 | CNY | 14.7456 | 15.0118 | 14.7101 | 14.7515 | 14.7515 | +0.03 (+0.20%) | 1,521,515 |
| 10 Sep 2019 | CNY | 14.6864 | 15.0533 | 14.5681 | 14.7219 | 14.7219 | -0.077 (-0.52%) | 1,555,476 |
| 9 Sep 2019 | CNY | 14.5621 | 14.9704 | 14.5562 | 14.7988 | 14.7988 | +0.325 (+2.25%) | 2,403,011 |
| 6 Sep 2019 | CNY | 14.4675 | 14.5444 | 14.3136 | 14.4734 | 14.4734 | +0.101 (+0.70%) | 1,628,434 |
| 5 Sep 2019 | CNY | 14.0769 | 14.7278 | 14.0414 | 14.3728 | 14.3728 | +0.047 (+0.33%) | 3,354,481 |
| 4 Sep 2019 | CNY | 13.9645 | 14.6686 | 13.8757 | 14.3254 | 14.3254 | +0.367 (+2.63%) | 2,759,601 |
| 3 Sep 2019 | CNY | 14.071 | 14.071 | 13.8462 | 13.9586 | 13.9586 | +0.035 (+0.25%) | 834,184 |
