| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 13.56 | 13.56 | 13.05 | 13.33 | 13.33 | -0.23 (-1.70%) | 20,227,469 |
| 21 Oct 2019 | CNY | 13.45 | 13.65 | 13.24 | 13.56 | 13.56 | +0.25 (+1.88%) | 19,536,129 |
| 18 Oct 2019 | CNY | 13.49 | 13.76 | 13.31 | 13.31 | 13.31 | -0.21 (-1.55%) | 21,838,020 |
| 17 Oct 2019 | CNY | 13.12 | 13.75 | 13.12 | 13.52 | 13.52 | +0.37 (+2.81%) | 29,375,810 |
| 16 Oct 2019 | CNY | 13.22 | 13.25 | 13.06 | 13.15 | 13.15 | -0.1 (-0.75%) | 13,335,131 |
| 15 Oct 2019 | CNY | 12.95 | 13.32 | 12.8 | 13.25 | 13.25 | +0.49 (+3.84%) | 26,682,707 |
| 14 Oct 2019 | CNY | 12.72 | 12.87 | 12.61 | 12.76 | 12.76 | +0.21 (+1.67%) | 12,223,477 |
| 11 Oct 2019 | CNY | 12.48 | 12.75 | 12.28 | 12.55 | 12.55 | +0.06 (+0.48%) | 11,838,525 |
| 10 Oct 2019 | CNY | 12.43 | 12.53 | 12.34 | 12.49 | 12.49 | +0.1 (+0.81%) | 9,407,274 |
| 9 Oct 2019 | CNY | 12.09 | 12.4 | 12.09 | 12.39 | 12.39 | +0.1 (+0.81%) | 6,973,718 |
| 8 Oct 2019 | CNY | 12.3 | 12.44 | 12.23 | 12.29 | 12.29 | +0.04 (+0.33%) | 6,740,436 |
| 30 Sep 2019 | CNY | 12.53 | 12.6 | 12.25 | 12.25 | 12.25 | -0.33 (-2.62%) | 9,752,453 |
| 27 Sep 2019 | CNY | 12.41 | 12.64 | 12.4 | 12.58 | 12.58 | +0.2 (+1.62%) | 10,006,695 |
| 26 Sep 2019 | CNY | 12.78 | 12.88 | 12.38 | 12.38 | 12.38 | -0.38 (-2.98%) | 15,296,773 |
| 25 Sep 2019 | CNY | 13.11 | 13.11 | 12.75 | 12.76 | 12.76 | -0.49 (-3.70%) | 22,163,535 |
| 24 Sep 2019 | CNY | 13.32 | 13.47 | 13.19 | 13.25 | 13.25 | -0.04 (-0.30%) | 22,022,859 |
| 23 Sep 2019 | CNY | 13.62 | 13.64 | 13.08 | 13.29 | 13.29 | -0.33 (-2.42%) | 23,388,862 |
| 20 Sep 2019 | CNY | 14.01 | 14.01 | 13.55 | 13.62 | 13.62 | -0.41 (-2.92%) | 28,712,065 |
| 19 Sep 2019 | CNY | 13.86 | 14.1 | 13.69 | 14.03 | 14.03 | +0.12 (+0.86%) | 31,679,599 |
| 18 Sep 2019 | CNY | 13.12 | 14.29 | 13.11 | 13.91 | 13.91 | +0.82 (+6.26%) | 46,743,558 |
| 17 Sep 2019 | CNY | 13.52 | 13.54 | 13.02 | 13.09 | 13.09 | -0.45 (-3.32%) | 16,147,762 |
| 16 Sep 2019 | CNY | 13.47 | 13.77 | 13.4 | 13.54 | 13.54 | +0.11 (+0.82%) | 17,356,964 |
| 12 Sep 2019 | CNY | 13.38 | 13.66 | 13.37 | 13.43 | 13.43 | +0.06 (+0.45%) | 13,047,050 |
| 11 Sep 2019 | CNY | 13.66 | 13.7 | 13.35 | 13.37 | 13.37 | -0.19 (-1.40%) | 14,132,548 |
| 10 Sep 2019 | CNY | 13.7 | 13.7 | 13.38 | 13.56 | 13.56 | -0.18 (-1.31%) | 17,306,288 |
| 9 Sep 2019 | CNY | 13.43 | 13.75 | 13.3 | 13.74 | 13.74 | +0.49 (+3.70%) | 24,060,870 |
| 6 Sep 2019 | CNY | 13.28 | 13.41 | 13.1 | 13.25 | 13.25 | -0.02 (-0.15%) | 16,469,282 |
| 5 Sep 2019 | CNY | 12.99 | 13.45 | 12.99 | 13.27 | 13.27 | +0.39 (+3.03%) | 29,279,450 |
| 4 Sep 2019 | CNY | 12.73 | 13.01 | 12.65 | 12.88 | 12.88 | +0.09 (+0.70%) | 13,310,316 |
| 3 Sep 2019 | CNY | 12.82 | 12.84 | 12.63 | 12.79 | 12.79 | +0.07 (+0.55%) | 12,892,431 |
