| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 13.05 | 13.1 | 12.9 | 13 | 13 | -0.05 (-0.38%) | 759,800 |
| 22 Oct 2019 | CNY | 12.91 | 13.12 | 12.9 | 13.05 | 13.05 | -0.03 (-0.23%) | 713,043 |
| 21 Oct 2019 | CNY | 12.95 | 13.11 | 12.68 | 13.08 | 13.08 | +0.13 (+1.00%) | 837,780 |
| 18 Oct 2019 | CNY | 12.78 | 13.08 | 12.77 | 12.95 | 12.95 | -0.07 (-0.54%) | 505,754 |
| 17 Oct 2019 | CNY | 12.89 | 13.1 | 12.78 | 13.02 | 13.02 | +0.16 (+1.24%) | 1,077,103 |
| 16 Oct 2019 | CNY | 12.83 | 12.95 | 12.45 | 12.86 | 12.86 | -0.04 (-0.31%) | 1,074,043 |
| 15 Oct 2019 | CNY | 13.07 | 13.19 | 12.76 | 12.9 | 12.9 | -0.25 (-1.90%) | 688,751 |
| 14 Oct 2019 | CNY | 12.93 | 13.35 | 12.93 | 13.15 | 13.15 | +0.19 (+1.47%) | 1,060,963 |
| 11 Oct 2019 | CNY | 12.83 | 13 | 12.56 | 12.96 | 12.96 | +0.14 (+1.09%) | 954,620 |
| 10 Oct 2019 | CNY | 12.81 | 12.94 | 12.76 | 12.82 | 12.82 | -0.06 (-0.47%) | 746,922 |
| 9 Oct 2019 | CNY | 13.01 | 13.1 | 12.78 | 12.88 | 12.88 | -0.13 (-1.00%) | 595,682 |
| 8 Oct 2019 | CNY | 13.34 | 13.34 | 12.88 | 13.01 | 13.01 | -0.27 (-2.03%) | 803,820 |
| 30 Sep 2019 | CNY | 13.38 | 13.49 | 13.16 | 13.28 | 13.28 | -0.16 (-1.19%) | 681,280 |
| 27 Sep 2019 | CNY | 13.24 | 13.56 | 13.24 | 13.44 | 13.44 | +0.08 (+0.60%) | 903,360 |
| 26 Sep 2019 | CNY | 13.35 | 13.56 | 13.15 | 13.36 | 13.36 | -0.19 (-1.40%) | 1,182,980 |
| 25 Sep 2019 | CNY | 13.43 | 13.97 | 13.15 | 13.55 | 13.55 | +0.07 (+0.52%) | 2,844,856 |
| 24 Sep 2019 | CNY | 13.44 | 13.63 | 13.35 | 13.48 | 13.48 | -0.04 (-0.30%) | 1,062,854 |
| 23 Sep 2019 | CNY | 13.7 | 13.83 | 13.35 | 13.52 | 13.52 | -0.3 (-2.17%) | 1,592,320 |
| 20 Sep 2019 | CNY | 13.8 | 14.1 | 13.65 | 13.82 | 13.82 | +0.01 (+0.07%) | 2,805,580 |
| 19 Sep 2019 | CNY | 13.84 | 13.92 | 13.61 | 13.81 | 13.81 | +0.02 (+0.15%) | 1,240,200 |
| 18 Sep 2019 | CNY | 13.61 | 14.19 | 13.53 | 13.79 | 13.79 | +0.13 (+0.95%) | 3,025,800 |
| 17 Sep 2019 | CNY | 13.91 | 14.18 | 13.41 | 13.66 | 13.66 | -0.28 (-2.01%) | 1,932,522 |
| 16 Sep 2019 | CNY | 13.97 | 14.68 | 13.82 | 13.94 | 13.94 | -0.08 (-0.57%) | 3,680,220 |
| 12 Sep 2019 | CNY | 13.31 | 14.2 | 12.03 | 14.02 | 14.02 | +0.65 (+4.86%) | 4,432,220 |
| 11 Sep 2019 | CNY | 13.61 | 13.68 | 13.33 | 13.37 | 13.37 | -0.19 (-1.40%) | 1,903,700 |
| 10 Sep 2019 | CNY | 13.57 | 13.68 | 13.39 | 13.56 | 13.56 | -0.01 (-0.07%) | 1,712,740 |
| 9 Sep 2019 | CNY | 13.64 | 13.65 | 13.3 | 13.57 | 13.57 | -0.05 (-0.37%) | 2,417,820 |
| 6 Sep 2019 | CNY | 13.3 | 15.07 | 13.26 | 13.62 | 13.62 | -0.14 (-1.02%) | 6,207,814 |
| 5 Sep 2019 | CNY | 13.21 | 14.28 | 13.21 | 13.76 | 13.76 | +0.78 (+6.01%) | 6,561,835 |
| 4 Sep 2019 | CNY | 12.23 | 13 | 12.18 | 12.98 | 12.98 | +0.81 (+6.66%) | 3,603,300 |
