| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.24 | 14.98 | 14.1 | 14.78 | 14.78 | +0.54 (+3.79%) | 6,564,520 |
| 22 Oct 2019 | CNY | 13.88 | 14.38 | 13.88 | 14.24 | 14.24 | +0.09 (+0.64%) | 3,103,800 |
| 21 Oct 2019 | CNY | 13.4 | 14.2 | 13.31 | 14.15 | 14.15 | +0.64 (+4.74%) | 2,690,268 |
| 18 Oct 2019 | CNY | 13.83 | 14.03 | 13.48 | 13.51 | 13.51 | -0.52 (-3.71%) | 1,727,300 |
| 17 Oct 2019 | CNY | 14.36 | 14.37 | 13.62 | 14.03 | 14.03 | -0.05 (-0.36%) | 2,356,918 |
| 16 Oct 2019 | CNY | 14.23 | 14.27 | 13.96 | 14.08 | 14.08 | +0.03 (+0.21%) | 1,649,301 |
| 15 Oct 2019 | CNY | 14.28 | 14.44 | 13.92 | 14.05 | 14.05 | -0.23 (-1.61%) | 2,224,276 |
| 14 Oct 2019 | CNY | 13.96 | 14.35 | 13.9 | 14.28 | 14.28 | +0.4 (+2.88%) | 2,862,280 |
| 11 Oct 2019 | CNY | 14 | 14.35 | 13.87 | 13.88 | 13.88 | -0.2 (-1.42%) | 2,454,936 |
| 10 Oct 2019 | CNY | 14.17 | 14.25 | 13.9 | 14.08 | 14.08 | -0.07 (-0.49%) | 2,591,936 |
| 9 Oct 2019 | CNY | 13.68 | 14.15 | 13.51 | 14.15 | 14.15 | +0.46 (+3.36%) | 2,945,992 |
| 8 Oct 2019 | CNY | 13.32 | 14.05 | 13.32 | 13.69 | 13.69 | +0.3 (+2.24%) | 2,045,826 |
| 30 Sep 2019 | CNY | 13.03 | 14.06 | 13.03 | 13.39 | 13.39 | -0.16 (-1.18%) | 1,883,560 |
| 27 Sep 2019 | CNY | 12.88 | 13.79 | 12.81 | 13.55 | 13.55 | +0.67 (+5.20%) | 2,954,940 |
| 26 Sep 2019 | CNY | 13.64 | 13.8 | 12.58 | 12.88 | 12.88 | -0.76 (-5.57%) | 2,762,768 |
| 25 Sep 2019 | CNY | 13.85 | 14.09 | 13.64 | 13.64 | 13.64 | -0.36 (-2.57%) | 1,774,300 |
| 24 Sep 2019 | CNY | 14.16 | 14.27 | 13.9 | 14 | 14 | -0.11 (-0.78%) | 1,819,060 |
| 23 Sep 2019 | CNY | 13.9 | 14.19 | 13.6 | 14.11 | 14.11 | +0.29 (+2.10%) | 2,458,435 |
| 20 Sep 2019 | CNY | 14.25 | 14.25 | 13.82 | 13.82 | 13.82 | -0.25 (-1.78%) | 1,672,980 |
| 19 Sep 2019 | CNY | 13.85 | 14.07 | 13.71 | 14.07 | 14.07 | +0.28 (+2.03%) | 1,851,300 |
| 18 Sep 2019 | CNY | 13.62 | 13.88 | 13.62 | 13.79 | 13.79 | +0.1 (+0.73%) | 1,367,260 |
| 17 Sep 2019 | CNY | 13.9 | 14.09 | 13.58 | 13.69 | 13.69 | -0.45 (-3.18%) | 2,139,100 |
| 16 Sep 2019 | CNY | 13.96 | 14.73 | 13.96 | 14.14 | 14.14 | +0.19 (+1.36%) | 2,258,600 |
| 12 Sep 2019 | CNY | 14.05 | 14.21 | 13.81 | 13.95 | 13.95 | -0.1 (-0.71%) | 2,169,760 |
| 11 Sep 2019 | CNY | 14.31 | 14.5 | 14.02 | 14.05 | 14.05 | -0.28 (-1.95%) | 2,970,140 |
| 10 Sep 2019 | CNY | 14.15 | 14.78 | 14.13 | 14.33 | 14.33 | +0.2 (+1.42%) | 4,675,085 |
| 9 Sep 2019 | CNY | 14.11 | 14.18 | 13.96 | 14.13 | 14.13 | +0.17 (+1.22%) | 3,231,261 |
| 6 Sep 2019 | CNY | 13.85 | 14.2 | 13.82 | 13.96 | 13.96 | +0.12 (+0.87%) | 2,672,300 |
| 5 Sep 2019 | CNY | 13.89 | 14.04 | 13.75 | 13.84 | 13.84 | +0.04 (+0.29%) | 3,668,170 |
| 4 Sep 2019 | CNY | 13.8 | 13.88 | 13.64 | 13.8 | 13.8 | -0.05 (-0.36%) | 2,392,509 |
