| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 12.91 | 13.45 | 12.9 | 13.16 | 13.16 | -0.29 (-2.16%) | 13,126,510 |
| 21 Oct 2019 | CNY | 14.72 | 14.72 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 10,665,200 |
| 18 Oct 2019 | CNY | 14.71 | 15.46 | 14.57 | 14.94 | 14.94 | -0.11 (-0.73%) | 18,065,601 |
| 17 Oct 2019 | CNY | 15.45 | 16.76 | 14.8 | 15.05 | 15.05 | -0.58 (-3.71%) | 26,987,264 |
| 16 Oct 2019 | CNY | 14.45 | 15.95 | 14.25 | 15.63 | 15.63 | +0.89 (+6.04%) | 21,362,674 |
| 15 Oct 2019 | CNY | 14 | 15.2 | 13.5 | 14.74 | 14.74 | +0.89 (+6.43%) | 21,605,143 |
| 14 Oct 2019 | CNY | 13.69 | 13.95 | 13.41 | 13.85 | 13.85 | +0.35 (+2.59%) | 14,671,519 |
| 11 Oct 2019 | CNY | 14.21 | 14.27 | 13.21 | 13.5 | 13.5 | -0.86 (-5.99%) | 20,426,826 |
| 10 Oct 2019 | CNY | 14.4 | 14.59 | 13.87 | 14.36 | 14.36 | +0.06 (+0.42%) | 18,401,111 |
| 9 Oct 2019 | CNY | 13.71 | 14.3 | 13.51 | 14.3 | 14.3 | +0.13 (+0.92%) | 20,755,814 |
| 8 Oct 2019 | CNY | 13.18 | 14.26 | 13.03 | 14.17 | 14.17 | +1.21 (+9.34%) | 27,902,050 |
| 30 Sep 2019 | CNY | 12.65 | 13.08 | 12.41 | 12.96 | 12.96 | -0.07 (-0.54%) | 15,468,365 |
| 27 Sep 2019 | CNY | 12.36 | 13.39 | 12.17 | 13.03 | 13.03 | +0.86 (+7.07%) | 23,279,208 |
| 26 Sep 2019 | CNY | 11.91 | 12.7 | 11.91 | 12.17 | 12.17 | +0.35 (+2.96%) | 16,148,134 |
| 25 Sep 2019 | CNY | 12 | 12.2 | 11.73 | 11.82 | 11.82 | -0.26 (-2.15%) | 11,348,238 |
| 24 Sep 2019 | CNY | 11.4 | 12.28 | 11.2 | 12.08 | 12.08 | +0.59 (+5.13%) | 15,749,193 |
| 23 Sep 2019 | CNY | 11.25 | 11.79 | 11.2 | 11.49 | 11.49 | +0.19 (+1.68%) | 12,286,523 |
| 20 Sep 2019 | CNY | 12.45 | 12.47 | 11.25 | 11.3 | 11.3 | -0.61 (-5.12%) | 19,822,315 |
| 19 Sep 2019 | CNY | 10.94 | 11.91 | 10.89 | 11.91 | 11.91 | +1.08 (+9.97%) | 14,453,077 |
| 18 Sep 2019 | CNY | 11.11 | 11.24 | 10.83 | 10.83 | 10.83 | -0.32 (-2.87%) | 7,361,202 |
| 17 Sep 2019 | CNY | 11.35 | 11.48 | 11.01 | 11.15 | 11.15 | -0.26 (-2.28%) | 7,377,091 |
| 16 Sep 2019 | CNY | 11.37 | 11.68 | 11.3 | 11.41 | 11.41 | +0.04 (+0.35%) | 8,819,107 |
| 12 Sep 2019 | CNY | 11.06 | 11.55 | 11 | 11.37 | 11.37 | +0.4 (+3.65%) | 9,706,400 |
| 11 Sep 2019 | CNY | 10.92 | 11.36 | 10.88 | 10.97 | 10.97 | +0.05 (+0.46%) | 9,573,600 |
| 10 Sep 2019 | CNY | 11.1 | 11.15 | 10.84 | 10.92 | 10.92 | -0.23 (-2.06%) | 7,623,200 |
| 9 Sep 2019 | CNY | 10.9 | 11.18 | 10.76 | 11.15 | 11.15 | +0.38 (+3.53%) | 9,621,102 |
| 6 Sep 2019 | CNY | 10.88 | 10.97 | 10.7 | 10.77 | 10.77 | -0.13 (-1.19%) | 9,390,100 |
| 5 Sep 2019 | CNY | 10.9 | 11.25 | 10.66 | 10.9 | 10.9 | +0.03 (+0.28%) | 15,374,024 |
| 4 Sep 2019 | CNY | 10.3 | 11.42 | 10.25 | 10.87 | 10.87 | +0.49 (+4.72%) | 19,713,916 |
| 3 Sep 2019 | CNY | 10 | 10.47 | 9.92 | 10.38 | 10.38 | +0.34 (+3.39%) | 9,326,994 |
