| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 14.1539 | 14.2308 | 13.9308 | 14.1923 | 14.1923 | +0.246 (+1.76%) | 1,789,114 |
| 21 Oct 2019 | CNY | 14.1154 | 14.1385 | 13.7385 | 13.9462 | 13.9462 | -0.169 (-1.20%) | 2,024,573 |
| 18 Oct 2019 | CNY | 14.3846 | 14.5769 | 14.0923 | 14.1154 | 14.1154 | -0.208 (-1.45%) | 2,430,311 |
| 17 Oct 2019 | CNY | 14.3 | 14.4923 | 14.2539 | 14.3231 | 14.3231 | +0.015 (+0.11%) | 1,638,689 |
| 16 Oct 2019 | CNY | 14.3462 | 14.6077 | 14.3077 | 14.3077 | 14.3077 | -0.085 (-0.59%) | 2,434,705 |
| 15 Oct 2019 | CNY | 14.5231 | 14.5231 | 14.2077 | 14.3923 | 14.3923 | -0.092 (-0.64%) | 2,456,693 |
| 14 Oct 2019 | CNY | 14.5077 | 14.6615 | 14.3462 | 14.4846 | 14.4846 | +0.038 (+0.27%) | 3,480,145 |
| 11 Oct 2019 | CNY | 14.2308 | 14.5692 | 14.0692 | 14.4462 | 14.4462 | +0.254 (+1.79%) | 3,877,718 |
| 10 Oct 2019 | CNY | 14.1539 | 14.2385 | 14.0077 | 14.1923 | 14.1923 | +0.023 (+0.16%) | 1,847,885 |
| 9 Oct 2019 | CNY | 13.8462 | 14.2539 | 13.7 | 14.1692 | 14.1692 | +0.2 (+1.43%) | 2,380,664 |
| 8 Oct 2019 | CNY | 13.8308 | 14.2231 | 13.7539 | 13.9692 | 13.9692 | +0.269 (+1.96%) | 2,702,479 |
| 30 Sep 2019 | CNY | 13.7923 | 13.9769 | 13.7 | 13.7 | 13.7 | -0.092 (-0.67%) | 1,647,568 |
| 27 Sep 2019 | CNY | 13.7154 | 14 | 13.7154 | 13.7923 | 13.7923 | +0.1 (+0.73%) | 2,274,181 |
| 26 Sep 2019 | CNY | 14.5462 | 14.7154 | 13.6615 | 13.6923 | 13.6923 | -0.854 (-5.87%) | 5,726,318 |
| 25 Sep 2019 | CNY | 15.1539 | 15.2308 | 14.5077 | 14.5462 | 14.5462 | -0.838 (-5.45%) | 6,433,245 |
| 24 Sep 2019 | CNY | 15.1769 | 15.6154 | 15.1615 | 15.3846 | 15.3846 | +0.215 (+1.42%) | 8,094,866 |
| 23 Sep 2019 | CNY | 15.3462 | 15.4539 | 15.0615 | 15.1692 | 15.1692 | -0.269 (-1.74%) | 4,498,000 |
| 20 Sep 2019 | CNY | 14.9846 | 15.4923 | 14.9077 | 15.4385 | 15.4385 | +0.462 (+3.08%) | 6,303,433 |
| 19 Sep 2019 | CNY | 14.8539 | 15.0231 | 14.7769 | 14.9769 | 14.9769 | +0.177 (+1.20%) | 3,664,997 |
| 18 Sep 2019 | CNY | 14.8539 | 14.9231 | 14.7077 | 14.8 | 14.8 | -0.038 (-0.26%) | 3,424,211 |
| 17 Sep 2019 | CNY | 15.4 | 15.4 | 14.7769 | 14.8385 | 14.8385 | -0.569 (-3.69%) | 5,876,273 |
| 16 Sep 2019 | CNY | 15.4385 | 15.5385 | 15.2692 | 15.4077 | 15.4077 | -0.015 (-0.10%) | 5,329,610 |
| 12 Sep 2019 | CNY | 15.4692 | 15.5692 | 15.1769 | 15.4231 | 15.4231 | -0.046 (-0.30%) | 5,668,903 |
| 11 Sep 2019 | CNY | 15.9846 | 15.9846 | 15.4385 | 15.4692 | 15.4692 | -0.546 (-3.41%) | 9,769,440 |
| 10 Sep 2019 | CNY | 15.3077 | 16.3615 | 15.1769 | 16.0154 | 16.0154 | +0.654 (+4.26%) | 14,929,164 |
| 9 Sep 2019 | CNY | 15.3846 | 15.4462 | 15.1615 | 15.3615 | 15.3615 | +0.038 (+0.25%) | 8,064,815 |
| 6 Sep 2019 | CNY | 14.7385 | 15.3231 | 14.7 | 15.3231 | 15.3231 | +0.615 (+4.18%) | 9,634,159 |
| 5 Sep 2019 | CNY | 14.7077 | 14.9 | 14.6308 | 14.7077 | 14.7077 | +0.1 (+0.68%) | 5,759,351 |
| 4 Sep 2019 | CNY | 14.5462 | 14.6923 | 14.4231 | 14.6077 | 14.6077 | +0.015 (+0.11%) | 3,551,535 |
| 3 Sep 2019 | CNY | 14.7 | 14.7923 | 14.5462 | 14.5923 | 14.5923 | -0.085 (-0.58%) | 3,849,303 |
