| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.0389 | 16.1111 | 15.7889 | 15.8944 | 15.8944 | -0.144 (-0.90%) | 15,327,810 |
| 22 Oct 2019 | CNY | 16.0556 | 16.1889 | 15.8944 | 16.0389 | 16.0389 | +0.039 (+0.24%) | 10,446,431 |
| 21 Oct 2019 | CNY | 15.9611 | 16.2778 | 15.8333 | 16 | 16 | +0.089 (+0.56%) | 17,485,050 |
| 18 Oct 2019 | CNY | 16.2778 | 16.2833 | 15.7833 | 15.9111 | 15.9111 | -0.128 (-0.80%) | 13,776,336 |
| 17 Oct 2019 | CNY | 16.0667 | 16.2 | 15.9778 | 16.0389 | 16.0389 | +0.172 (+1.09%) | 13,482,459 |
| 16 Oct 2019 | CNY | 15.2889 | 16.1 | 15.2833 | 15.8667 | 15.8667 | +0.506 (+3.29%) | 23,608,962 |
| 15 Oct 2019 | CNY | 15.1111 | 15.6389 | 15.0833 | 15.3611 | 15.3611 | +0.717 (+4.89%) | 26,220,891 |
| 14 Oct 2019 | CNY | 14.7278 | 14.9389 | 14.4722 | 14.6444 | 14.6444 | +0.022 (+0.15%) | 14,790,033 |
| 11 Oct 2019 | CNY | 14.8111 | 14.8833 | 14.5944 | 14.6222 | 14.6222 | -0.161 (-1.09%) | 10,232,046 |
| 10 Oct 2019 | CNY | 14.7278 | 14.8389 | 14.5611 | 14.7833 | 14.7833 | +0.067 (+0.45%) | 8,919,567 |
| 9 Oct 2019 | CNY | 14.7833 | 14.9167 | 14.5389 | 14.7167 | 14.7167 | -0.017 (-0.11%) | 9,150,570 |
| 8 Oct 2019 | CNY | 15.4167 | 15.5 | 14.7167 | 14.7333 | 14.7333 | -0.789 (-5.08%) | 28,274,196 |
| 30 Sep 2019 | CNY | 15.4667 | 15.7 | 15.3889 | 15.5222 | 15.5222 | +0.133 (+0.87%) | 10,421,028 |
| 27 Sep 2019 | CNY | 15.4222 | 15.5889 | 15.0778 | 15.3889 | 15.3889 | -0.105 (-0.68%) | 11,266,871 |
| 26 Sep 2019 | CNY | 15.5056 | 15.75 | 15.2222 | 15.4944 | 15.4944 | +0.056 (+0.36%) | 16,473,954 |
| 25 Sep 2019 | CNY | 15.2889 | 15.7056 | 15.1778 | 15.4389 | 15.4389 | +0.144 (+0.94%) | 18,786,506 |
| 24 Sep 2019 | CNY | 15 | 15.3333 | 14.9944 | 15.2944 | 15.2944 | +0.25 (+1.66%) | 14,236,729 |
| 23 Sep 2019 | CNY | 14.9611 | 15.1111 | 14.7667 | 15.0444 | 15.0444 | +0.05 (+0.33%) | 11,179,110 |
| 20 Sep 2019 | CNY | 15.0222 | 15.2278 | 14.8889 | 14.9944 | 14.9944 | +0.017 (+0.11%) | 14,148,615 |
| 19 Sep 2019 | CNY | 14.9 | 15.0778 | 14.7778 | 14.9778 | 14.9778 | +0.106 (+0.71%) | 10,359,446 |
| 18 Sep 2019 | CNY | 14.4444 | 14.9167 | 14.4056 | 14.8722 | 14.8722 | +0.428 (+2.96%) | 14,263,088 |
| 17 Sep 2019 | CNY | 14.4889 | 14.6 | 14.3444 | 14.4444 | 14.4444 | -0.061 (-0.42%) | 8,446,474 |
| 16 Sep 2019 | CNY | 14.5667 | 14.6611 | 14.4278 | 14.5056 | 14.5056 | -0.044 (-0.31%) | 8,889,958 |
| 12 Sep 2019 | CNY | 14.5278 | 14.6111 | 14.2444 | 14.55 | 14.55 | -0.011 (-0.08%) | 19,315,711 |
| 11 Sep 2019 | CNY | 14.8389 | 14.8667 | 14.4833 | 14.5611 | 14.5611 | -0.217 (-1.47%) | 15,040,150 |
| 10 Sep 2019 | CNY | 15.0333 | 15.05 | 14.6556 | 14.7778 | 14.7778 | -0.256 (-1.70%) | 15,486,649 |
| 9 Sep 2019 | CNY | 14.9889 | 15.0944 | 14.7778 | 15.0333 | 15.0333 | +0.15 (+1.01%) | 13,177,776 |
| 6 Sep 2019 | CNY | 14.7389 | 14.8944 | 14.6389 | 14.8833 | 14.8833 | +0.111 (+0.75%) | 8,919,736 |
| 5 Sep 2019 | CNY | 14.9833 | 15.3 | 14.6944 | 14.7722 | 14.7722 | -0.172 (-1.15%) | 18,099,765 |
| 4 Sep 2019 | CNY | 15.0389 | 15.1611 | 14.8278 | 14.9444 | 14.9444 | -0.2 (-1.32%) | 13,359,033 |
