| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 16.07 | 16.48 | 16.07 | 16.35 | 16.35 | +0.28 (+1.74%) | 3,952,147 |
| 21 Oct 2019 | CNY | 16.48 | 16.48 | 15.2 | 16.07 | 16.07 | -0.44 (-2.67%) | 4,894,807 |
| 18 Oct 2019 | CNY | 16.91 | 17.36 | 16.5 | 16.51 | 16.51 | -0.63 (-3.68%) | 7,346,450 |
| 17 Oct 2019 | CNY | 17.33 | 17.79 | 17.01 | 17.14 | 17.14 | -0.47 (-2.67%) | 7,518,659 |
| 16 Oct 2019 | CNY | 18.2 | 18.35 | 17.21 | 17.61 | 17.61 | -1.28 (-6.78%) | 15,344,772 |
| 15 Oct 2019 | CNY | 20.58 | 21.43 | 18.68 | 18.89 | 18.89 | -1.14 (-5.69%) | 27,109,040 |
| 14 Oct 2019 | CNY | 18.2 | 20.03 | 18.11 | 20.03 | 20.03 | +1.82 (+9.99%) | 15,747,135 |
| 11 Oct 2019 | CNY | 19 | 19.02 | 18.21 | 18.21 | 18.21 | -0.79 (-4.16%) | 8,990,459 |
| 10 Oct 2019 | CNY | 19 | 19.31 | 18.75 | 19 | 19 | -0.34 (-1.76%) | 10,184,550 |
| 9 Oct 2019 | CNY | 18.7 | 19.38 | 17.9 | 19.34 | 19.34 | +0.31 (+1.63%) | 11,782,168 |
| 8 Oct 2019 | CNY | 18.43 | 19.49 | 18.1 | 19.03 | 19.03 | +0.73 (+3.99%) | 12,957,854 |
| 30 Sep 2019 | CNY | 18.17 | 18.94 | 18.03 | 18.3 | 18.3 | -0.13 (-0.71%) | 11,197,450 |
| 27 Sep 2019 | CNY | 17.33 | 19.19 | 17.31 | 18.43 | 18.43 | +0.73 (+4.12%) | 16,170,323 |
| 26 Sep 2019 | CNY | 17.09 | 17.99 | 16.64 | 17.7 | 17.7 | +0.8 (+4.73%) | 8,614,050 |
| 25 Sep 2019 | CNY | 17.27 | 17.33 | 16.9 | 16.9 | 16.9 | -0.5 (-2.87%) | 3,558,500 |
| 24 Sep 2019 | CNY | 17.23 | 17.58 | 17.16 | 17.4 | 17.4 | +0.1 (+0.58%) | 4,843,459 |
| 23 Sep 2019 | CNY | 17 | 17.49 | 16.73 | 17.3 | 17.3 | +0.19 (+1.11%) | 3,725,200 |
| 20 Sep 2019 | CNY | 17.7 | 17.8 | 17.1 | 17.11 | 17.11 | -0.42 (-2.40%) | 4,800,450 |
| 19 Sep 2019 | CNY | 17.38 | 17.57 | 16.8 | 17.53 | 17.53 | +0.23 (+1.33%) | 5,540,095 |
| 18 Sep 2019 | CNY | 18.15 | 18.27 | 17.2 | 17.3 | 17.3 | -0.85 (-4.68%) | 7,985,777 |
| 17 Sep 2019 | CNY | 18.6 | 18.62 | 18.02 | 18.15 | 18.15 | -0.74 (-3.92%) | 7,326,005 |
| 16 Sep 2019 | CNY | 18.35 | 19.22 | 18.2 | 18.89 | 18.89 | +0.54 (+2.94%) | 12,763,517 |
| 12 Sep 2019 | CNY | 18.19 | 18.58 | 17.86 | 18.35 | 18.35 | +0.16 (+0.88%) | 9,072,668 |
| 11 Sep 2019 | CNY | 18.01 | 18.38 | 17.81 | 18.19 | 18.19 | +0.27 (+1.51%) | 8,313,239 |
| 10 Sep 2019 | CNY | 18.16 | 18.28 | 17.83 | 17.92 | 17.92 | -0.48 (-2.61%) | 8,485,821 |
| 9 Sep 2019 | CNY | 18.08 | 18.47 | 17.7 | 18.4 | 18.4 | +0.4 (+2.22%) | 13,451,095 |
| 6 Sep 2019 | CNY | 17.04 | 18.3 | 16.91 | 18 | 18 | +0.95 (+5.57%) | 12,982,498 |
| 5 Sep 2019 | CNY | 16.79 | 17.37 | 16.72 | 17.05 | 17.05 | +0.41 (+2.46%) | 11,032,623 |
| 4 Sep 2019 | CNY | 16.7 | 16.71 | 16.34 | 16.64 | 16.64 | -0.13 (-0.78%) | 5,975,848 |
| 3 Sep 2019 | CNY | 16.79 | 16.87 | 16.35 | 16.77 | 16.77 | +0.04 (+0.24%) | 7,377,589 |
