| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 14.3539 | 14.5385 | 14.2923 | 14.5385 | 14.5385 | +0.185 (+1.29%) | 617,239 |
| 21 Oct 2019 | CNY | 14.3846 | 14.3846 | 14.0385 | 14.3539 | 14.3539 | -0.038 (-0.27%) | 656,759 |
| 18 Oct 2019 | CNY | 14.6154 | 14.7077 | 14.2846 | 14.3923 | 14.3923 | -0.215 (-1.47%) | 791,569 |
| 17 Oct 2019 | CNY | 14.5539 | 14.6846 | 14.5154 | 14.6077 | 14.6077 | +0.054 (+0.37%) | 579,019 |
| 16 Oct 2019 | CNY | 14.6 | 14.7462 | 14.5462 | 14.5539 | 14.5539 | -0.108 (-0.73%) | 678,599 |
| 15 Oct 2019 | CNY | 14.8692 | 14.8692 | 14.5616 | 14.6616 | 14.6616 | -0.208 (-1.40%) | 945,359 |
| 14 Oct 2019 | CNY | 14.7846 | 14.9231 | 14.6769 | 14.8692 | 14.8692 | +0.085 (+0.57%) | 1,617,328 |
| 11 Oct 2019 | CNY | 15.3077 | 15.3077 | 14.7692 | 14.7846 | 14.7846 | +0.154 (+1.05%) | 2,914,467 |
| 10 Oct 2019 | CNY | 14.3616 | 14.6308 | 14.3077 | 14.6308 | 14.6308 | +0.285 (+1.98%) | 1,031,957 |
| 9 Oct 2019 | CNY | 14.0846 | 14.3692 | 14.0539 | 14.3462 | 14.3462 | +0.177 (+1.25%) | 545,349 |
| 8 Oct 2019 | CNY | 14.2077 | 14.4462 | 14.1539 | 14.1692 | 14.1692 | -0.031 (-0.22%) | 608,009 |
| 30 Sep 2019 | CNY | 14.2692 | 14.3462 | 14.1769 | 14.2 | 14.2 | -0.008 (-0.05%) | 634,139 |
| 27 Sep 2019 | CNY | 14.1154 | 14.3077 | 14.0539 | 14.2077 | 14.2077 | +0.077 (+0.54%) | 1,041,949 |
| 26 Sep 2019 | CNY | 14.7539 | 14.8846 | 14.0923 | 14.1308 | 14.1308 | -0.6 (-4.07%) | 1,904,368 |
| 25 Sep 2019 | CNY | 15.2308 | 15.2308 | 14.6769 | 14.7308 | 14.7308 | -0.523 (-3.43%) | 2,236,576 |
| 24 Sep 2019 | CNY | 14.9923 | 15.9154 | 14.9846 | 15.2539 | 15.2539 | +0.269 (+1.80%) | 3,554,922 |
| 23 Sep 2019 | CNY | 15.2923 | 15.2923 | 14.8846 | 14.9846 | 14.9846 | -0.308 (-2.01%) | 912,989 |
| 20 Sep 2019 | CNY | 15.1539 | 15.3308 | 15.1385 | 15.2923 | 15.2923 | +0.169 (+1.12%) | 1,401,268 |
| 19 Sep 2019 | CNY | 14.8846 | 15.2231 | 14.6923 | 15.1231 | 15.1231 | +0.269 (+1.81%) | 991,769 |
| 18 Sep 2019 | CNY | 14.9385 | 14.9385 | 14.8077 | 14.8539 | 14.8539 | +0.015 (+0.10%) | 540,929 |
| 17 Sep 2019 | CNY | 15.1846 | 15.2616 | 14.7462 | 14.8385 | 14.8385 | -0.346 (-2.28%) | 926,899 |
| 16 Sep 2019 | CNY | 15.1154 | 15.3 | 15.1154 | 15.1846 | 15.1846 | +0.077 (+0.51%) | 925,357 |
| 12 Sep 2019 | CNY | 15 | 15.1539 | 14.9308 | 15.1077 | 15.1077 | +0.108 (+0.72%) | 980,719 |
| 11 Sep 2019 | CNY | 15.0692 | 15.1385 | 15 | 15 | 15 | -0.046 (-0.31%) | 776,333 |
| 10 Sep 2019 | CNY | 15.1616 | 15.1616 | 14.9616 | 15.0462 | 15.0462 | -0.077 (-0.51%) | 1,181,829 |
| 9 Sep 2019 | CNY | 14.9923 | 15.1846 | 14.9692 | 15.1231 | 15.1231 | +0.069 (+0.46%) | 2,191,408 |
| 6 Sep 2019 | CNY | 15.6154 | 15.7077 | 15.0231 | 15.0539 | 15.0539 | +0.238 (+1.61%) | 4,165,066 |
| 5 Sep 2019 | CNY | 14.5846 | 14.8769 | 14.5462 | 14.8154 | 14.8154 | +0.262 (+1.80%) | 1,833,447 |
| 4 Sep 2019 | CNY | 14.4692 | 14.6923 | 14.4077 | 14.5539 | 14.5539 | +0.146 (+1.01%) | 1,044,087 |
| 3 Sep 2019 | CNY | 14.3462 | 14.4846 | 14.3308 | 14.4077 | 14.4077 | +0.077 (+0.54%) | 643,369 |
