| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.51 | 14.52 | 13.91 | 13.99 | 13.99 | -0.58 (-3.98%) | 13,480,299 |
| 22 Oct 2019 | CNY | 14.1 | 14.77 | 13.81 | 14.57 | 14.57 | +0.48 (+3.41%) | 16,478,673 |
| 21 Oct 2019 | CNY | 13.76 | 14.44 | 13.42 | 14.09 | 14.09 | +0.26 (+1.88%) | 12,370,142 |
| 18 Oct 2019 | CNY | 13.6 | 14.24 | 13.55 | 13.83 | 13.83 | +0.19 (+1.39%) | 12,200,213 |
| 17 Oct 2019 | CNY | 13.57 | 14.03 | 13.5 | 13.64 | 13.64 | +0.05 (+0.37%) | 7,359,846 |
| 16 Oct 2019 | CNY | 13.71 | 13.83 | 13.47 | 13.59 | 13.59 | -0.18 (-1.31%) | 7,114,638 |
| 15 Oct 2019 | CNY | 14.07 | 14.07 | 13.51 | 13.77 | 13.77 | -0.27 (-1.92%) | 9,139,701 |
| 14 Oct 2019 | CNY | 13.8 | 14.2 | 13.61 | 14.04 | 14.04 | -0.02 (-0.14%) | 14,159,470 |
| 11 Oct 2019 | CNY | 13.19 | 14.27 | 13.08 | 14.06 | 14.06 | +1.03 (+7.90%) | 16,527,772 |
| 10 Oct 2019 | CNY | 12.44 | 13.25 | 12.32 | 13.03 | 13.03 | +0.67 (+5.42%) | 8,270,472 |
| 9 Oct 2019 | CNY | 12.06 | 12.37 | 11.91 | 12.36 | 12.36 | +0.25 (+2.06%) | 3,776,815 |
| 8 Oct 2019 | CNY | 12.17 | 12.23 | 12.02 | 12.11 | 12.11 | +0.01 (+0.08%) | 3,602,163 |
| 30 Sep 2019 | CNY | 12.3 | 12.55 | 12.08 | 12.1 | 12.1 | -0.3 (-2.42%) | 3,834,650 |
| 27 Sep 2019 | CNY | 12.31 | 12.53 | 12.2 | 12.4 | 12.4 | +0.18 (+1.47%) | 4,534,550 |
| 26 Sep 2019 | CNY | 13.18 | 13.39 | 12.12 | 12.22 | 12.22 | -1.04 (-7.84%) | 8,210,295 |
| 25 Sep 2019 | CNY | 13.2 | 13.62 | 13.07 | 13.26 | 13.26 | -0.01 (-0.08%) | 7,449,212 |
| 24 Sep 2019 | CNY | 13.64 | 13.75 | 13.01 | 13.27 | 13.27 | -0.85 (-6.02%) | 12,171,009 |
| 23 Sep 2019 | CNY | 13.8 | 14.55 | 13.75 | 14.12 | 14.12 | +0.41 (+2.99%) | 9,447,240 |
| 20 Sep 2019 | CNY | 14.15 | 14.15 | 13.63 | 13.71 | 13.71 | -0.19 (-1.37%) | 4,539,988 |
| 19 Sep 2019 | CNY | 13.68 | 13.94 | 13.56 | 13.9 | 13.9 | +0.33 (+2.43%) | 3,907,100 |
| 18 Sep 2019 | CNY | 13.94 | 13.94 | 13.45 | 13.57 | 13.57 | -0.13 (-0.95%) | 2,995,600 |
| 17 Sep 2019 | CNY | 14.06 | 14.18 | 13.59 | 13.7 | 13.7 | -0.38 (-2.70%) | 5,001,991 |
| 16 Sep 2019 | CNY | 14.22 | 14.28 | 13.84 | 14.08 | 14.08 | -0.07 (-0.49%) | 4,805,170 |
| 12 Sep 2019 | CNY | 14.06 | 14.25 | 13.9 | 14.15 | 14.15 | +0.21 (+1.51%) | 4,076,610 |
| 11 Sep 2019 | CNY | 13.94 | 14.3 | 13.81 | 13.94 | 13.94 | +0.08 (+0.58%) | 6,558,586 |
| 10 Sep 2019 | CNY | 13.99 | 14.06 | 13.7 | 13.86 | 13.86 | -0.17 (-1.21%) | 4,599,756 |
| 9 Sep 2019 | CNY | 13.87 | 14.1 | 13.59 | 14.03 | 14.03 | +0.52 (+3.85%) | 6,994,714 |
| 6 Sep 2019 | CNY | 13.56 | 13.65 | 13.35 | 13.51 | 13.51 | +0.05 (+0.37%) | 3,949,513 |
| 5 Sep 2019 | CNY | 13.36 | 13.74 | 13.26 | 13.46 | 13.46 | +0.21 (+1.58%) | 6,402,294 |
| 4 Sep 2019 | CNY | 13.11 | 13.4 | 13.07 | 13.25 | 13.25 | +0.11 (+0.84%) | 5,162,385 |
