| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 15.47 | 15.97 | 15.12 | 15.96 | 15.96 | +0.66 (+4.31%) | 3,019,448 |
| 22 Oct 2019 | CNY | 15.09 | 15.5 | 15.05 | 15.3 | 15.3 | +0.2 (+1.32%) | 1,510,292 |
| 21 Oct 2019 | CNY | 14.85 | 15.1 | 14.85 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,349,626 |
| 18 Oct 2019 | CNY | 15.09 | 15.12 | 14.8 | 15 | 15 | -0.09 (-0.60%) | 1,442,674 |
| 17 Oct 2019 | CNY | 15.03 | 15.1 | 14.7 | 15.09 | 15.09 | +0.06 (+0.40%) | 1,555,795 |
| 16 Oct 2019 | CNY | 14.45 | 15.35 | 14.42 | 15.03 | 15.03 | +0.64 (+4.45%) | 3,141,030 |
| 15 Oct 2019 | CNY | 14.7 | 14.7 | 14.3 | 14.39 | 14.39 | -0.26 (-1.77%) | 1,877,430 |
| 14 Oct 2019 | CNY | 14.6 | 14.78 | 14.35 | 14.65 | 14.65 | -0.05 (-0.34%) | 2,830,993 |
| 11 Oct 2019 | CNY | 14.8 | 14.84 | 14.55 | 14.7 | 14.7 | 0.0 (0.0%) | 1,668,149 |
| 10 Oct 2019 | CNY | 14.65 | 14.77 | 14.49 | 14.7 | 14.7 | +0.08 (+0.55%) | 2,751,801 |
| 9 Oct 2019 | CNY | 14.64 | 14.79 | 14.08 | 14.62 | 14.62 | 0.0 (0.0%) | 2,104,699 |
| 8 Oct 2019 | CNY | 14.49 | 15.26 | 14.49 | 14.62 | 14.62 | +0.12 (+0.83%) | 2,504,236 |
| 30 Sep 2019 | CNY | 14.78 | 14.78 | 14.25 | 14.5 | 14.5 | -0.31 (-2.09%) | 1,767,433 |
| 27 Sep 2019 | CNY | 14.31 | 14.81 | 13.89 | 14.81 | 14.81 | +0.32 (+2.21%) | 4,266,355 |
| 26 Sep 2019 | CNY | 14.95 | 14.96 | 13.88 | 14.49 | 14.49 | -0.3 (-2.03%) | 5,085,740 |
| 25 Sep 2019 | CNY | 15.79 | 15.88 | 14.79 | 14.79 | 14.79 | -1.31 (-8.14%) | 4,707,447 |
| 24 Sep 2019 | CNY | 17.23 | 17.29 | 15.85 | 16.1 | 16.1 | -0.65 (-3.88%) | 10,627,375 |
| 23 Sep 2019 | CNY | 16 | 16.95 | 15.9 | 16.75 | 16.75 | +0.67 (+4.17%) | 6,438,634 |
| 20 Sep 2019 | CNY | 16.48 | 16.48 | 15.45 | 16.08 | 16.08 | -0.21 (-1.29%) | 4,494,894 |
| 19 Sep 2019 | CNY | 15.9 | 16.34 | 15.9 | 16.29 | 16.29 | +0.11 (+0.68%) | 2,373,529 |
| 18 Sep 2019 | CNY | 15.9 | 16.3 | 15.89 | 16.18 | 16.18 | +0.06 (+0.37%) | 4,860,275 |
| 17 Sep 2019 | CNY | 16.69 | 16.69 | 16 | 16.12 | 16.12 | -0.43 (-2.60%) | 2,783,362 |
| 16 Sep 2019 | CNY | 16.85 | 16.89 | 16.4 | 16.55 | 16.55 | -0.22 (-1.31%) | 2,116,911 |
| 12 Sep 2019 | CNY | 16.48 | 16.9 | 16.48 | 16.77 | 16.77 | +0.04 (+0.24%) | 3,545,506 |
| 11 Sep 2019 | CNY | 17 | 17 | 16.3 | 16.73 | 16.73 | +0.17 (+1.03%) | 3,810,991 |
| 10 Sep 2019 | CNY | 16.84 | 16.97 | 16.45 | 16.56 | 16.56 | -0.28 (-1.66%) | 4,068,304 |
| 9 Sep 2019 | CNY | 16.33 | 17.1 | 16.33 | 16.84 | 16.84 | +0.62 (+3.82%) | 4,443,522 |
| 6 Sep 2019 | CNY | 15.88 | 16.46 | 15.88 | 16.22 | 16.22 | +0.33 (+2.08%) | 5,460,227 |
| 5 Sep 2019 | CNY | 16.09 | 16.1 | 15.8 | 15.89 | 15.89 | +0.01 (+0.06%) | 3,020,112 |
| 4 Sep 2019 | CNY | 15.88 | 16.16 | 15.7 | 15.88 | 15.88 | 0.0 (0.0%) | 2,371,734 |
