| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.59 | 15.07 | 14.46 | 14.72 | 14.72 | +0.06 (+0.41%) | 2,612,279 |
| 22 Oct 2019 | CNY | 14.25 | 14.66 | 14.12 | 14.66 | 14.66 | +0.17 (+1.17%) | 1,969,701 |
| 21 Oct 2019 | CNY | 14.28 | 14.86 | 14.19 | 14.49 | 14.49 | +0.53 (+3.80%) | 2,002,344 |
| 18 Oct 2019 | CNY | 14.27 | 14.47 | 13.84 | 13.96 | 13.96 | -0.46 (-3.19%) | 1,849,660 |
| 17 Oct 2019 | CNY | 14.25 | 15.7 | 14.25 | 14.42 | 14.42 | +0.03 (+0.21%) | 2,395,090 |
| 16 Oct 2019 | CNY | 14.6 | 14.64 | 14.31 | 14.39 | 14.39 | -0.19 (-1.30%) | 880,769 |
| 15 Oct 2019 | CNY | 14.72 | 14.72 | 14.38 | 14.58 | 14.58 | -0.16 (-1.09%) | 928,725 |
| 14 Oct 2019 | CNY | 14.3 | 14.75 | 14.3 | 14.74 | 14.74 | +0.52 (+3.66%) | 1,319,356 |
| 11 Oct 2019 | CNY | 14.21 | 14.48 | 14.2 | 14.22 | 14.22 | +0.01 (+0.07%) | 754,502 |
| 10 Oct 2019 | CNY | 14.01 | 14.28 | 13.96 | 14.21 | 14.21 | +0.18 (+1.28%) | 795,268 |
| 9 Oct 2019 | CNY | 13.81 | 14.04 | 13.67 | 14.03 | 14.03 | +0.2 (+1.45%) | 785,508 |
| 8 Oct 2019 | CNY | 14.2 | 14.34 | 13.75 | 13.83 | 13.83 | -0.27 (-1.91%) | 1,087,802 |
| 30 Sep 2019 | CNY | 14.25 | 14.38 | 13.9 | 14.1 | 14.1 | -0.03 (-0.21%) | 852,813 |
| 27 Sep 2019 | CNY | 13.86 | 14.25 | 13.86 | 14.13 | 14.13 | +0.27 (+1.95%) | 770,605 |
| 26 Sep 2019 | CNY | 14.38 | 14.38 | 13.8 | 13.86 | 13.86 | -0.45 (-3.14%) | 865,669 |
| 25 Sep 2019 | CNY | 14.62 | 14.66 | 14.27 | 14.31 | 14.31 | -0.37 (-2.52%) | 785,504 |
| 24 Sep 2019 | CNY | 14.5 | 14.81 | 14.5 | 14.68 | 14.68 | +0.16 (+1.10%) | 783,203 |
| 23 Sep 2019 | CNY | 14.75 | 14.75 | 14.32 | 14.52 | 14.52 | -0.17 (-1.16%) | 752,786 |
| 20 Sep 2019 | CNY | 14.63 | 14.93 | 14.63 | 14.69 | 14.69 | +0.06 (+0.41%) | 927,598 |
| 19 Sep 2019 | CNY | 14.49 | 14.69 | 14.34 | 14.63 | 14.63 | +0.21 (+1.46%) | 680,116 |
| 18 Sep 2019 | CNY | 14.5 | 14.53 | 14.32 | 14.42 | 14.42 | +0.06 (+0.42%) | 475,670 |
| 17 Sep 2019 | CNY | 14.72 | 14.83 | 14.25 | 14.36 | 14.36 | -0.36 (-2.45%) | 851,781 |
| 16 Sep 2019 | CNY | 14.68 | 14.84 | 14.63 | 14.72 | 14.72 | +0.04 (+0.27%) | 626,573 |
| 12 Sep 2019 | CNY | 14.64 | 14.78 | 14.48 | 14.68 | 14.68 | +0.1 (+0.69%) | 686,836 |
| 11 Sep 2019 | CNY | 14.6 | 14.78 | 14.57 | 14.58 | 14.58 | -0.05 (-0.34%) | 620,948 |
| 10 Sep 2019 | CNY | 14.57 | 14.67 | 14.42 | 14.63 | 14.63 | +0.08 (+0.55%) | 771,640 |
| 9 Sep 2019 | CNY | 14.45 | 14.58 | 14.35 | 14.55 | 14.55 | +0.2 (+1.39%) | 861,252 |
| 6 Sep 2019 | CNY | 14.24 | 14.43 | 14.24 | 14.35 | 14.35 | +0.08 (+0.56%) | 544,618 |
| 5 Sep 2019 | CNY | 14.5 | 14.5 | 14.24 | 14.27 | 14.27 | +0.04 (+0.28%) | 991,758 |
| 4 Sep 2019 | CNY | 14.15 | 14.25 | 14.06 | 14.23 | 14.23 | +0.09 (+0.64%) | 690,906 |
