| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 15.52 | 15.68 | 15.5 | 15.57 | 15.57 | +0.04 (+0.26%) | 1,566,680 |
| 16 Oct 2019 | CNY | 15.62 | 15.71 | 15.43 | 15.53 | 15.53 | -0.03 (-0.19%) | 2,248,320 |
| 15 Oct 2019 | CNY | 15.94 | 15.94 | 15.52 | 15.56 | 15.56 | -0.4 (-2.51%) | 3,131,515 |
| 14 Oct 2019 | CNY | 15.83 | 16.07 | 15.83 | 15.96 | 15.96 | +0.25 (+1.59%) | 3,541,480 |
| 11 Oct 2019 | CNY | 16.02 | 16.08 | 15.65 | 15.71 | 15.71 | -0.3 (-1.87%) | 3,554,888 |
| 10 Oct 2019 | CNY | 15.88 | 16.08 | 15.75 | 16.01 | 16.01 | +0.19 (+1.20%) | 3,957,127 |
| 9 Oct 2019 | CNY | 15.68 | 15.95 | 15.41 | 15.82 | 15.82 | -0.03 (-0.19%) | 2,554,373 |
| 8 Oct 2019 | CNY | 15.6 | 16.16 | 15.6 | 15.85 | 15.85 | +0.22 (+1.41%) | 4,106,530 |
| 30 Sep 2019 | CNY | 15.4 | 16.16 | 15.18 | 15.63 | 15.63 | +0.23 (+1.49%) | 5,048,760 |
| 27 Sep 2019 | CNY | 15.34 | 15.65 | 15.29 | 15.4 | 15.4 | +0.03 (+0.20%) | 3,945,260 |
| 26 Sep 2019 | CNY | 16.49 | 16.63 | 15.35 | 15.37 | 15.37 | -1.15 (-6.96%) | 9,430,333 |
| 25 Sep 2019 | CNY | 17.29 | 17.29 | 16.48 | 16.52 | 16.52 | -0.85 (-4.89%) | 9,562,442 |
| 24 Sep 2019 | CNY | 17.5 | 17.72 | 17.22 | 17.37 | 17.37 | -0.42 (-2.36%) | 11,431,147 |
| 23 Sep 2019 | CNY | 17.72 | 17.87 | 17.35 | 17.79 | 17.79 | -0.46 (-2.52%) | 15,992,847 |
| 20 Sep 2019 | CNY | 17.11 | 18.68 | 17.1 | 18.25 | 18.25 | +1.27 (+7.48%) | 27,607,738 |
| 19 Sep 2019 | CNY | 17.24 | 17.24 | 16.8 | 16.98 | 16.98 | -0.13 (-0.76%) | 6,073,073 |
| 18 Sep 2019 | CNY | 16.52 | 17.23 | 16.51 | 17.11 | 17.11 | +0.67 (+4.08%) | 8,842,537 |
| 17 Sep 2019 | CNY | 16.78 | 16.8 | 16.34 | 16.44 | 16.44 | -0.45 (-2.66%) | 4,903,423 |
| 16 Sep 2019 | CNY | 17.08 | 17.08 | 16.81 | 16.89 | 16.89 | -0.16 (-0.94%) | 5,040,176 |
| 12 Sep 2019 | CNY | 17.46 | 17.47 | 16.95 | 17.05 | 17.05 | -0.32 (-1.84%) | 6,704,023 |
| 11 Sep 2019 | CNY | 17.07 | 17.37 | 16.82 | 17.37 | 17.37 | +0.34 (+2.00%) | 7,828,687 |
| 10 Sep 2019 | CNY | 17.3 | 17.3 | 16.83 | 17.03 | 17.03 | -0.23 (-1.33%) | 7,661,585 |
| 9 Sep 2019 | CNY | 16.96 | 17.27 | 16.74 | 17.26 | 17.26 | +0.57 (+3.42%) | 9,476,182 |
| 6 Sep 2019 | CNY | 16.63 | 16.88 | 16.52 | 16.69 | 16.69 | +0.16 (+0.97%) | 6,869,499 |
| 5 Sep 2019 | CNY | 16.4 | 16.75 | 16.25 | 16.53 | 16.53 | +0.22 (+1.35%) | 8,305,244 |
| 4 Sep 2019 | CNY | 16.36 | 16.37 | 16.05 | 16.31 | 16.31 | +0.06 (+0.37%) | 4,300,620 |
| 3 Sep 2019 | CNY | 16.4 | 16.44 | 16.05 | 16.25 | 16.25 | +0.01 (+0.06%) | 3,973,465 |
| 2 Sep 2019 | CNY | 15.53 | 16.25 | 15.53 | 16.24 | 16.24 | +0.71 (+4.57%) | 5,309,331 |
| 30 Aug 2019 | CNY | 16.25 | 16.34 | 15.53 | 15.53 | 15.53 | -0.63 (-3.90%) | 5,595,120 |
| 29 Aug 2019 | CNY | 16.34 | 16.48 | 16.11 | 16.16 | 16.16 | -0.04 (-0.25%) | 4,484,802 |
