| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 13.1579 | 13.3 | 12.8053 | 12.8316 | 12.8316 | -0.432 (-3.25%) | 14,092,053 |
| 22 Oct 2019 | CNY | 12.9474 | 13.2632 | 12.7684 | 13.2632 | 13.2632 | +0.363 (+2.82%) | 16,083,051 |
| 21 Oct 2019 | CNY | 12.9842 | 12.9842 | 12.5737 | 12.9 | 12.9 | -0.121 (-0.93%) | 12,111,160 |
| 18 Oct 2019 | CNY | 13.1579 | 13.2895 | 12.6316 | 13.0211 | 13.0211 | -0.242 (-1.83%) | 18,999,057 |
| 17 Oct 2019 | CNY | 13.2579 | 13.4211 | 13.079 | 13.2632 | 13.2632 | -0.042 (-0.32%) | 16,968,168 |
| 16 Oct 2019 | CNY | 13.7 | 13.9053 | 13.2316 | 13.3053 | 13.3053 | -0.242 (-1.79%) | 24,750,910 |
| 15 Oct 2019 | CNY | 14.6211 | 14.6211 | 13.4737 | 13.5474 | 13.5474 | -1.363 (-9.14%) | 42,126,353 |
| 14 Oct 2019 | CNY | 14.3421 | 14.9632 | 14 | 14.9105 | 14.9105 | +0.631 (+4.42%) | 36,042,876 |
| 11 Oct 2019 | CNY | 14.6316 | 14.8 | 14.1105 | 14.279 | 14.279 | -0.437 (-2.97%) | 32,688,612 |
| 10 Oct 2019 | CNY | 15.0737 | 15.0737 | 14.3158 | 14.7158 | 14.7158 | -0.616 (-4.02%) | 52,521,451 |
| 9 Oct 2019 | CNY | 14.9 | 15.4316 | 14.479 | 15.3316 | 15.3316 | +0.611 (+4.15%) | 42,342,094 |
| 8 Oct 2019 | CNY | 14.8158 | 15.5263 | 14.6368 | 14.7211 | 14.7211 | +0.037 (+0.25%) | 43,427,376 |
| 30 Sep 2019 | CNY | 14.4105 | 15.0368 | 14.079 | 14.6842 | 14.6842 | +0.521 (+3.68%) | 43,830,051 |
| 27 Sep 2019 | CNY | 12.9947 | 14.1632 | 12.9947 | 14.1632 | 14.1632 | +1.29 (+10.02%) | 41,388,765 |
| 26 Sep 2019 | CNY | 14.2474 | 14.4263 | 12.8579 | 12.8737 | 12.8737 | -1.337 (-9.41%) | 31,053,696 |
| 25 Sep 2019 | CNY | 14.6053 | 14.9421 | 14.0632 | 14.2105 | 14.2105 | -0.537 (-3.64%) | 26,650,996 |
| 24 Sep 2019 | CNY | 15.1053 | 15.1474 | 14.6842 | 14.7474 | 14.7474 | -0.395 (-2.61%) | 32,628,572 |
| 23 Sep 2019 | CNY | 14.3105 | 15.2316 | 14.0526 | 15.1421 | 15.1421 | +0.705 (+4.89%) | 40,110,647 |
| 20 Sep 2019 | CNY | 14.3158 | 14.6842 | 14.2105 | 14.4368 | 14.4368 | +0.147 (+1.03%) | 28,710,396 |
| 19 Sep 2019 | CNY | 14.3105 | 14.4105 | 14.0316 | 14.2895 | 14.2895 | +0.2 (+1.42%) | 20,989,214 |
| 18 Sep 2019 | CNY | 14.3842 | 14.4211 | 13.6895 | 14.0895 | 14.0895 | -0.226 (-1.58%) | 23,626,581 |
| 17 Sep 2019 | CNY | 14.5053 | 14.6842 | 14.0105 | 14.3158 | 14.3158 | -0.221 (-1.52%) | 23,552,029 |
| 16 Sep 2019 | CNY | 14.7368 | 14.8579 | 14.3684 | 14.5368 | 14.5368 | -0.163 (-1.11%) | 21,896,519 |
| 12 Sep 2019 | CNY | 14.779 | 15.2 | 14.5263 | 14.7 | 14.7 | +0.184 (+1.27%) | 26,398,486 |
| 11 Sep 2019 | CNY | 14.1158 | 15.0737 | 14.1158 | 14.5158 | 14.5158 | +0.4 (+2.83%) | 33,609,687 |
| 10 Sep 2019 | CNY | 14.6316 | 14.6316 | 14.0053 | 14.1158 | 14.1158 | -0.611 (-4.15%) | 29,024,367 |
| 9 Sep 2019 | CNY | 14.2632 | 14.7263 | 14.1158 | 14.7263 | 14.7263 | +0.516 (+3.63%) | 33,554,746 |
| 6 Sep 2019 | CNY | 14.1158 | 14.3421 | 13.9474 | 14.2105 | 14.2105 | +0.263 (+1.89%) | 28,368,121 |
| 5 Sep 2019 | CNY | 14.2105 | 14.6737 | 13.8684 | 13.9474 | 13.9474 | -0.258 (-1.82%) | 46,348,313 |
| 4 Sep 2019 | CNY | 13.7632 | 14.3895 | 13.7421 | 14.2053 | 14.2053 | +0.437 (+3.17%) | 46,608,390 |
