| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.64 | 12.65 | 12.18 | 12.25 | 12.25 | -0.37 (-2.93%) | 15,006,080 |
| 22 Oct 2019 | CNY | 12.55 | 12.63 | 12.38 | 12.62 | 12.62 | +0.15 (+1.20%) | 11,634,088 |
| 21 Oct 2019 | CNY | 12.55 | 12.57 | 12.18 | 12.47 | 12.47 | +0.02 (+0.16%) | 11,803,394 |
| 18 Oct 2019 | CNY | 12.86 | 12.96 | 12.41 | 12.45 | 12.45 | -0.47 (-3.64%) | 17,199,297 |
| 17 Oct 2019 | CNY | 13.23 | 13.25 | 12.71 | 12.92 | 12.92 | -0.25 (-1.90%) | 16,380,093 |
| 16 Oct 2019 | CNY | 13.5 | 13.52 | 13.06 | 13.17 | 13.17 | -0.23 (-1.72%) | 19,627,001 |
| 15 Oct 2019 | CNY | 13.68 | 13.74 | 13.24 | 13.4 | 13.4 | -0.33 (-2.40%) | 18,887,576 |
| 14 Oct 2019 | CNY | 13.88 | 14.08 | 13.56 | 13.73 | 13.73 | +0.08 (+0.59%) | 27,935,018 |
| 11 Oct 2019 | CNY | 14.08 | 14.23 | 13.6 | 13.65 | 13.65 | -0.57 (-4.01%) | 34,145,481 |
| 10 Oct 2019 | CNY | 13.73 | 14.35 | 13.41 | 14.22 | 14.22 | +1.13 (+8.63%) | 56,802,292 |
| 9 Oct 2019 | CNY | 12.81 | 13.09 | 12.56 | 13.09 | 13.09 | +0.15 (+1.16%) | 16,252,234 |
| 8 Oct 2019 | CNY | 12.2 | 13.26 | 12.11 | 12.94 | 12.94 | +0.81 (+6.68%) | 19,564,205 |
| 30 Sep 2019 | CNY | 12.51 | 12.69 | 12.12 | 12.13 | 12.13 | -0.37 (-2.96%) | 9,224,499 |
| 27 Sep 2019 | CNY | 12.8 | 12.87 | 12.2 | 12.5 | 12.5 | -0.13 (-1.03%) | 13,668,882 |
| 26 Sep 2019 | CNY | 12.66 | 13.17 | 12.61 | 12.63 | 12.63 | +0.17 (+1.36%) | 23,576,777 |
| 25 Sep 2019 | CNY | 13.32 | 13.32 | 12.1 | 12.46 | 12.46 | -0.96 (-7.15%) | 29,063,661 |
| 24 Sep 2019 | CNY | 13.1 | 13.6 | 13 | 13.42 | 13.42 | +0.21 (+1.59%) | 18,020,891 |
| 23 Sep 2019 | CNY | 13.13 | 13.35 | 12.85 | 13.21 | 13.21 | +0.08 (+0.61%) | 14,731,102 |
| 20 Sep 2019 | CNY | 12.6 | 13.29 | 12.6 | 13.13 | 13.13 | +0.4 (+3.14%) | 19,924,054 |
| 19 Sep 2019 | CNY | 12.74 | 12.85 | 12.56 | 12.73 | 12.73 | 0.0 (0.0%) | 11,067,200 |
| 18 Sep 2019 | CNY | 12.67 | 13.17 | 12.56 | 12.73 | 12.73 | +0.08 (+0.63%) | 15,155,849 |
| 17 Sep 2019 | CNY | 13.54 | 13.67 | 12.58 | 12.65 | 12.65 | -1.09 (-7.93%) | 30,878,364 |
| 16 Sep 2019 | CNY | 12.95 | 13.88 | 12.87 | 13.74 | 13.74 | +0.95 (+7.43%) | 35,006,379 |
| 12 Sep 2019 | CNY | 13.01 | 13.22 | 12.72 | 12.79 | 12.79 | -0.23 (-1.77%) | 16,170,915 |
| 11 Sep 2019 | CNY | 12.9 | 13.08 | 12.56 | 13.02 | 13.02 | +0.22 (+1.72%) | 20,047,224 |
| 10 Sep 2019 | CNY | 12.83 | 13.24 | 12.58 | 12.8 | 12.8 | -0.09 (-0.70%) | 23,803,107 |
| 9 Sep 2019 | CNY | 12.94 | 13.07 | 12.58 | 12.89 | 12.89 | +0.25 (+1.98%) | 22,354,118 |
| 6 Sep 2019 | CNY | 12.72 | 12.84 | 12.5 | 12.64 | 12.64 | -0.06 (-0.47%) | 18,011,013 |
| 5 Sep 2019 | CNY | 12.77 | 13.39 | 12.6 | 12.7 | 12.7 | -0.1 (-0.78%) | 33,486,393 |
| 4 Sep 2019 | CNY | 13.01 | 13.13 | 12.59 | 12.8 | 12.8 | -0.29 (-2.22%) | 24,768,289 |
