| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 15.2885 | 16.6859 | 15.1282 | 15.9359 | 15.9359 | +0.551 (+3.58%) | 13,479,009 |
| 9 Oct 2019 | CNY | 14.8462 | 15.3846 | 14.3013 | 15.3846 | 15.3846 | +0.346 (+2.30%) | 8,243,977 |
| 8 Oct 2019 | CNY | 14.9808 | 15.4936 | 14.5449 | 15.0385 | 15.0385 | +0.244 (+1.65%) | 6,780,995 |
| 30 Sep 2019 | CNY | 15.7051 | 15.9551 | 14.7628 | 14.7949 | 14.7949 | -0.756 (-4.86%) | 8,410,412 |
| 27 Sep 2019 | CNY | 14.391 | 15.5513 | 14.3013 | 15.5513 | 15.5513 | +1.417 (+10.02%) | 9,440,457 |
| 26 Sep 2019 | CNY | 15.1346 | 15.3654 | 13.9423 | 14.1346 | 14.1346 | -0.994 (-6.57%) | 7,997,517 |
| 25 Sep 2019 | CNY | 15.391 | 15.9808 | 14.9551 | 15.1282 | 15.1282 | -0.436 (-2.80%) | 7,611,564 |
| 24 Sep 2019 | CNY | 15.7051 | 16.2244 | 15.3846 | 15.5641 | 15.5641 | -0.167 (-1.06%) | 9,115,938 |
| 23 Sep 2019 | CNY | 15.8013 | 16.109 | 15.3077 | 15.7308 | 15.7308 | -0.673 (-4.10%) | 12,461,158 |
| 20 Sep 2019 | CNY | 17.3782 | 17.8333 | 16.0064 | 16.4039 | 16.4039 | -0.109 (-0.66%) | 20,527,221 |
| 19 Sep 2019 | CNY | 15.4231 | 16.5128 | 15.3205 | 16.5128 | 16.5128 | +1.5 (+9.99%) | 6,899,976 |
| 18 Sep 2019 | CNY | 15.7564 | 16.1859 | 15.0128 | 15.0128 | 15.0128 | -0.705 (-4.49%) | 7,084,506 |
| 17 Sep 2019 | CNY | 16.2692 | 16.2949 | 15.1923 | 15.718 | 15.718 | -0.474 (-2.93%) | 7,323,342 |
| 16 Sep 2019 | CNY | 16.4423 | 17.5962 | 15.9167 | 16.1923 | 16.1923 | +0.192 (+1.20%) | 12,828,305 |
| 12 Sep 2019 | CNY | 15.7949 | 16.0449 | 15.359 | 16 | 16 | +0.34 (+2.17%) | 10,920,959 |
| 11 Sep 2019 | CNY | 15.9615 | 16.1539 | 15.5449 | 15.6603 | 15.6603 | -0.59 (-3.63%) | 12,557,220 |
| 10 Sep 2019 | CNY | 16.4744 | 16.9808 | 15.8333 | 16.25 | 16.25 | -0.596 (-3.54%) | 14,449,417 |
| 9 Sep 2019 | CNY | 16.0256 | 16.8462 | 15.6154 | 16.8462 | 16.8462 | +1.532 (+10.00%) | 15,734,133 |
| 6 Sep 2019 | CNY | 13.9359 | 15.3141 | 13.9103 | 15.3141 | 15.3141 | +1.391 (+9.99%) | 15,783,048 |
| 5 Sep 2019 | CNY | 13.6731 | 14.2308 | 13.4744 | 13.9231 | 13.9231 | +0.404 (+2.99%) | 14,859,026 |
| 4 Sep 2019 | CNY | 12.8526 | 13.641 | 12.8141 | 13.5192 | 13.5192 | +0.526 (+4.05%) | 12,368,132 |
| 3 Sep 2019 | CNY | 12.6026 | 13.2051 | 12.4872 | 12.9936 | 12.9936 | +0.34 (+2.68%) | 9,225,169 |
| 2 Sep 2019 | CNY | 11.8654 | 12.8782 | 11.8013 | 12.6539 | 12.6539 | +0.731 (+6.13%) | 6,311,008 |
| 30 Aug 2019 | CNY | 12.5 | 12.5 | 11.9231 | 11.9231 | 11.9231 | -0.577 (-4.62%) | 4,862,504 |
| 29 Aug 2019 | CNY | 12.1923 | 12.5897 | 12.1923 | 12.5 | 12.5 | +0.314 (+2.58%) | 4,394,910 |
| 28 Aug 2019 | CNY | 12.3718 | 12.4551 | 12.0897 | 12.1859 | 12.1859 | -0.269 (-2.16%) | 3,318,389 |
| 27 Aug 2019 | CNY | 12.3526 | 12.5513 | 12.3077 | 12.4551 | 12.4551 | +0.186 (+1.52%) | 3,996,783 |
| 26 Aug 2019 | CNY | 12.3333 | 12.5641 | 12.0385 | 12.2692 | 12.2692 | -0.551 (-4.30%) | 5,230,162 |
| 23 Aug 2019 | CNY | 12.8077 | 12.9103 | 12.6346 | 12.8205 | 12.8205 | -0.096 (-0.74%) | 5,085,132 |
| 22 Aug 2019 | CNY | 13.1667 | 13.3526 | 12.8205 | 12.9167 | 12.9167 | -0.365 (-2.75%) | 6,406,467 |
