| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 13.46 | 13.69 | 13.37 | 13.62 | 13.62 | +0.08 (+0.59%) | 6,016,484 |
| 15 Oct 2019 | CNY | 13.45 | 13.85 | 13.33 | 13.54 | 13.54 | +0.18 (+1.35%) | 8,422,314 |
| 14 Oct 2019 | CNY | 13.19 | 13.38 | 13.09 | 13.36 | 13.36 | +0.38 (+2.93%) | 5,722,221 |
| 11 Oct 2019 | CNY | 13.21 | 13.25 | 12.86 | 12.98 | 12.98 | -0.21 (-1.59%) | 4,593,028 |
| 10 Oct 2019 | CNY | 13.03 | 13.24 | 13 | 13.19 | 13.19 | +0.2 (+1.54%) | 4,308,908 |
| 9 Oct 2019 | CNY | 12.71 | 13.08 | 12.5 | 12.99 | 12.99 | +0.02 (+0.15%) | 4,851,525 |
| 8 Oct 2019 | CNY | 13.05 | 13.28 | 12.91 | 12.97 | 12.97 | -0.13 (-0.99%) | 3,619,947 |
| 30 Sep 2019 | CNY | 13.39 | 13.42 | 13.1 | 13.1 | 13.1 | -0.2 (-1.50%) | 4,475,728 |
| 27 Sep 2019 | CNY | 13 | 13.45 | 12.96 | 13.3 | 13.3 | +0.26 (+1.99%) | 6,028,449 |
| 26 Sep 2019 | CNY | 13.91 | 14.04 | 13 | 13.04 | 13.04 | -0.94 (-6.72%) | 9,931,284 |
| 25 Sep 2019 | CNY | 14.5 | 14.5 | 13.95 | 13.98 | 13.98 | -0.59 (-4.05%) | 8,269,579 |
| 24 Sep 2019 | CNY | 14.56 | 14.78 | 14.46 | 14.57 | 14.57 | -0.1 (-0.68%) | 8,536,143 |
| 23 Sep 2019 | CNY | 14.46 | 14.75 | 14.28 | 14.67 | 14.67 | +0.23 (+1.59%) | 7,915,537 |
| 20 Sep 2019 | CNY | 14.7 | 14.87 | 14.43 | 14.44 | 14.44 | -0.38 (-2.56%) | 8,574,565 |
| 19 Sep 2019 | CNY | 14.79 | 15.02 | 14.3 | 14.82 | 14.82 | -0.08 (-0.54%) | 13,561,740 |
| 18 Sep 2019 | CNY | 15.55 | 15.74 | 14.9 | 14.9 | 14.9 | -0.44 (-2.87%) | 16,120,597 |
| 17 Sep 2019 | CNY | 14.88 | 15.45 | 14.6 | 15.34 | 15.34 | +0.43 (+2.88%) | 25,179,530 |
| 16 Sep 2019 | CNY | 14.3 | 15.16 | 14.3 | 14.91 | 14.91 | +0.71 (+5%) | 19,196,560 |
| 12 Sep 2019 | CNY | 14.17 | 14.33 | 14.12 | 14.2 | 14.2 | +0.02 (+0.14%) | 6,840,331 |
| 11 Sep 2019 | CNY | 14.42 | 14.45 | 14.12 | 14.18 | 14.18 | -0.08 (-0.56%) | 8,169,934 |
| 10 Sep 2019 | CNY | 14.82 | 14.82 | 14.14 | 14.26 | 14.26 | -0.54 (-3.65%) | 15,097,672 |
| 9 Sep 2019 | CNY | 14.5 | 14.88 | 14.31 | 14.8 | 14.8 | +0.44 (+3.06%) | 16,513,120 |
| 6 Sep 2019 | CNY | 14.17 | 14.55 | 14.1 | 14.36 | 14.36 | +0.13 (+0.91%) | 13,614,955 |
| 5 Sep 2019 | CNY | 14.22 | 14.56 | 13.87 | 14.23 | 14.23 | +0.11 (+0.78%) | 19,572,240 |
| 4 Sep 2019 | CNY | 13.66 | 14.94 | 13.51 | 14.12 | 14.12 | +0.42 (+3.07%) | 31,428,463 |
| 3 Sep 2019 | CNY | 12.47 | 13.7 | 12.44 | 13.7 | 13.7 | +1.25 (+10.04%) | 16,027,268 |
| 2 Sep 2019 | CNY | 12.13 | 12.49 | 12.05 | 12.45 | 12.45 | +0.32 (+2.64%) | 5,843,811 |
| 30 Aug 2019 | CNY | 12.72 | 12.78 | 12.07 | 12.13 | 12.13 | -0.54 (-4.26%) | 8,356,405 |
| 29 Aug 2019 | CNY | 12.37 | 12.78 | 12.31 | 12.67 | 12.67 | +0.36 (+2.92%) | 8,564,411 |
| 28 Aug 2019 | CNY | 12.32 | 12.46 | 12.29 | 12.31 | 12.31 | -0.06 (-0.49%) | 4,442,562 |
