| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 15.3333 | 15.3333 | 14.6733 | 14.78 | 14.78 | -0.313 (-2.08%) | 7,198,024 |
| 22 Oct 2019 | CNY | 14.1067 | 15.2533 | 14.1067 | 15.0933 | 15.0933 | +0.887 (+6.24%) | 11,252,628 |
| 21 Oct 2019 | CNY | 14.6533 | 14.76 | 14.12 | 14.2067 | 14.2067 | -0.587 (-3.97%) | 6,372,289 |
| 18 Oct 2019 | CNY | 15.7133 | 15.8 | 14.3267 | 14.7933 | 14.7933 | -0.873 (-5.57%) | 10,528,602 |
| 17 Oct 2019 | CNY | 15.3133 | 15.9333 | 15.2 | 15.6667 | 15.6667 | +0.373 (+2.44%) | 7,018,495 |
| 16 Oct 2019 | CNY | 15.3133 | 15.6667 | 15.1533 | 15.2933 | 15.2933 | +0.04 (+0.26%) | 5,092,135 |
| 15 Oct 2019 | CNY | 15.4 | 15.6667 | 14.9 | 15.2533 | 15.2533 | -0.227 (-1.46%) | 5,151,993 |
| 14 Oct 2019 | CNY | 15.6467 | 15.8933 | 15.3 | 15.48 | 15.48 | -0.187 (-1.19%) | 9,734,794 |
| 11 Oct 2019 | CNY | 14.8733 | 15.7933 | 14.64 | 15.6667 | 15.6667 | +0.8 (+5.38%) | 10,861,603 |
| 10 Oct 2019 | CNY | 15.04 | 15.06 | 14.46 | 14.8667 | 14.8667 | -0.167 (-1.11%) | 7,466,961 |
| 9 Oct 2019 | CNY | 14.4267 | 15.06 | 14.14 | 15.0333 | 15.0333 | +0.48 (+3.30%) | 5,922,355 |
| 8 Oct 2019 | CNY | 14.74 | 15.1333 | 14.4533 | 14.5533 | 14.5533 | -0.173 (-1.18%) | 6,152,062 |
| 30 Sep 2019 | CNY | 14.6467 | 15 | 14.4733 | 14.7267 | 14.7267 | +0.08 (+0.55%) | 5,181,318 |
| 27 Sep 2019 | CNY | 14.3933 | 15.2533 | 14.2067 | 14.6467 | 14.6467 | +0.393 (+2.76%) | 8,796,247 |
| 26 Sep 2019 | CNY | 14.8333 | 14.96 | 14 | 14.2533 | 14.2533 | -0.58 (-3.91%) | 6,594,373 |
| 25 Sep 2019 | CNY | 15.08 | 15.4667 | 14.6333 | 14.8333 | 14.8333 | -0.267 (-1.77%) | 6,198,643 |
| 24 Sep 2019 | CNY | 14.72 | 15.32 | 14.54 | 15.1 | 15.1 | +0.393 (+2.67%) | 8,143,788 |
| 23 Sep 2019 | CNY | 14.52 | 14.74 | 14.2667 | 14.7067 | 14.7067 | +0.187 (+1.29%) | 5,511,298 |
| 20 Sep 2019 | CNY | 15 | 15.04 | 14.4533 | 14.52 | 14.52 | -0.313 (-2.11%) | 9,127,576 |
| 19 Sep 2019 | CNY | 14 | 14.8333 | 13.9333 | 14.8333 | 14.8333 | +0.967 (+6.97%) | 13,196,149 |
| 18 Sep 2019 | CNY | 13.7333 | 14.22 | 13.7333 | 13.8667 | 13.8667 | +0.067 (+0.48%) | 9,053,203 |
| 17 Sep 2019 | CNY | 14.1467 | 14.3 | 13.7933 | 13.8 | 13.8 | -0.4 (-2.82%) | 8,890,650 |
| 16 Sep 2019 | CNY | 14.4333 | 14.52 | 14.0667 | 14.2 | 14.2 | -0.013 (-0.09%) | 10,042,524 |
| 12 Sep 2019 | CNY | 14.62 | 14.76 | 14.1867 | 14.2133 | 14.2133 | -0.387 (-2.65%) | 8,420,662 |
| 11 Sep 2019 | CNY | 15.5333 | 15.5333 | 14.54 | 14.6 | 14.6 | -0.733 (-4.78%) | 12,063,435 |
| 10 Sep 2019 | CNY | 15.64 | 15.66 | 14.9667 | 15.3333 | 15.3333 | +0.007 (+0.04%) | 14,902,689 |
| 9 Sep 2019 | CNY | 14.0333 | 15.3267 | 14.0333 | 15.3267 | 15.3267 | +1.393 (+10.00%) | 13,213,188 |
| 6 Sep 2019 | CNY | 13.9333 | 14 | 13.7 | 13.9333 | 13.9333 | +0.107 (+0.77%) | 5,359,497 |
| 5 Sep 2019 | CNY | 13.5933 | 14.14 | 13.5133 | 13.8267 | 13.8267 | +0.227 (+1.67%) | 9,205,111 |
| 4 Sep 2019 | CNY | 13.7133 | 14.0267 | 13.3267 | 13.6 | 13.6 | -0.12 (-0.87%) | 8,513,464 |
