| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 19.96 | 20.75 | 19.6 | 20.46 | 20.46 | +0.67 (+3.39%) | 33,781,192 |
| 21 Oct 2019 | CNY | 19.92 | 20.13 | 18.99 | 19.79 | 19.79 | +0.18 (+0.92%) | 24,999,829 |
| 18 Oct 2019 | CNY | 19.87 | 20.18 | 19.5 | 19.61 | 19.61 | -0.13 (-0.66%) | 21,823,675 |
| 17 Oct 2019 | CNY | 20.32 | 20.55 | 19.65 | 19.74 | 19.74 | -0.21 (-1.05%) | 33,843,739 |
| 16 Oct 2019 | CNY | 19.85 | 21.15 | 19.8 | 19.95 | 19.95 | +0.26 (+1.32%) | 46,125,213 |
| 15 Oct 2019 | CNY | 19.47 | 20.1 | 19.32 | 19.69 | 19.69 | -0.03 (-0.15%) | 37,183,999 |
| 14 Oct 2019 | CNY | 19.3 | 20.15 | 18.8 | 19.72 | 19.72 | +1.15 (+6.19%) | 54,693,995 |
| 11 Oct 2019 | CNY | 16.96 | 18.57 | 16.91 | 18.57 | 18.57 | +1.69 (+10.01%) | 34,833,671 |
| 10 Oct 2019 | CNY | 16.65 | 16.95 | 16.48 | 16.88 | 16.88 | +0.23 (+1.38%) | 15,731,872 |
| 9 Oct 2019 | CNY | 17 | 17.05 | 16.1 | 16.65 | 16.65 | -0.34 (-2.00%) | 23,990,748 |
| 8 Oct 2019 | CNY | 18.8 | 18.87 | 16.92 | 16.99 | 16.99 | -1.66 (-8.90%) | 33,997,921 |
| 30 Sep 2019 | CNY | 18.69 | 19.23 | 18.28 | 18.65 | 18.65 | +0.21 (+1.14%) | 24,608,425 |
| 27 Sep 2019 | CNY | 17.99 | 19.38 | 17.95 | 18.44 | 18.44 | +0.66 (+3.71%) | 33,082,152 |
| 26 Sep 2019 | CNY | 19.3 | 20.2 | 17.45 | 17.78 | 17.78 | -1.52 (-7.88%) | 43,604,516 |
| 25 Sep 2019 | CNY | 19.88 | 20.34 | 19.01 | 19.3 | 19.3 | +0.81 (+4.38%) | 42,060,160 |
| 24 Sep 2019 | CNY | 18.45 | 18.96 | 18.21 | 18.49 | 18.49 | +0.09 (+0.49%) | 19,491,285 |
| 23 Sep 2019 | CNY | 18.92 | 19 | 18.16 | 18.4 | 18.4 | -0.62 (-3.26%) | 16,845,469 |
| 20 Sep 2019 | CNY | 19.1 | 19.51 | 18.89 | 19.02 | 19.02 | -0.19 (-0.99%) | 16,519,413 |
| 19 Sep 2019 | CNY | 18.92 | 19.21 | 18.49 | 19.21 | 19.21 | +0.45 (+2.40%) | 16,752,290 |
| 18 Sep 2019 | CNY | 18.88 | 18.97 | 18.53 | 18.76 | 18.76 | 0.0 (0.0%) | 10,786,419 |
| 17 Sep 2019 | CNY | 19.2 | 19.36 | 18.71 | 18.76 | 18.76 | -0.64 (-3.30%) | 12,482,891 |
| 16 Sep 2019 | CNY | 19.32 | 19.77 | 19.17 | 19.4 | 19.4 | +0.17 (+0.88%) | 14,810,096 |
| 12 Sep 2019 | CNY | 19.41 | 19.49 | 19.14 | 19.23 | 19.23 | -0.04 (-0.21%) | 10,744,627 |
| 11 Sep 2019 | CNY | 19.9 | 20.14 | 19.25 | 19.27 | 19.27 | -0.89 (-4.41%) | 20,250,394 |
| 10 Sep 2019 | CNY | 19.69 | 20.47 | 19.2 | 20.16 | 20.16 | +0.57 (+2.91%) | 30,453,735 |
| 9 Sep 2019 | CNY | 18.66 | 19.7 | 18.52 | 19.59 | 19.59 | +1.12 (+6.06%) | 29,768,135 |
| 6 Sep 2019 | CNY | 18.6 | 18.85 | 18.1 | 18.47 | 18.47 | -0.08 (-0.43%) | 18,422,432 |
| 5 Sep 2019 | CNY | 18.1 | 19.18 | 18.1 | 18.55 | 18.55 | +0.49 (+2.71%) | 25,454,425 |
| 4 Sep 2019 | CNY | 18 | 18.15 | 17.68 | 18.06 | 18.06 | -0.05 (-0.28%) | 15,866,917 |
| 3 Sep 2019 | CNY | 17.93 | 18.29 | 17.44 | 18.11 | 18.11 | +0.36 (+2.03%) | 22,767,601 |
