| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 13.11 | 13.36 | 13 | 13.27 | 13.27 | +0.11 (+0.84%) | 6,098,051 |
| 21 Oct 2019 | CNY | 13.49 | 13.58 | 12.82 | 13.16 | 13.16 | -0.72 (-5.19%) | 9,614,345 |
| 18 Oct 2019 | CNY | 14.58 | 14.66 | 13.79 | 13.88 | 13.88 | -0.62 (-4.28%) | 17,960,998 |
| 17 Oct 2019 | CNY | 13.28 | 14.5 | 13.2 | 14.5 | 14.5 | +1.32 (+10.02%) | 8,852,589 |
| 16 Oct 2019 | CNY | 13.45 | 13.49 | 13.1 | 13.18 | 13.18 | -0.22 (-1.64%) | 3,794,024 |
| 15 Oct 2019 | CNY | 13.09 | 13.48 | 13.07 | 13.4 | 13.4 | +0.1 (+0.75%) | 3,849,494 |
| 14 Oct 2019 | CNY | 13.3 | 13.41 | 13.21 | 13.3 | 13.3 | +0.2 (+1.53%) | 3,323,202 |
| 11 Oct 2019 | CNY | 13.01 | 13.34 | 12.8 | 13.1 | 13.1 | +0.09 (+0.69%) | 4,035,615 |
| 10 Oct 2019 | CNY | 12.76 | 13.04 | 12.62 | 13.01 | 13.01 | +0.29 (+2.28%) | 4,147,828 |
| 9 Oct 2019 | CNY | 12.61 | 12.72 | 12.32 | 12.72 | 12.72 | +0.12 (+0.95%) | 3,150,767 |
| 8 Oct 2019 | CNY | 12.47 | 12.85 | 12.47 | 12.6 | 12.6 | +0.19 (+1.53%) | 2,804,986 |
| 30 Sep 2019 | CNY | 12.78 | 12.88 | 12.37 | 12.41 | 12.41 | -0.38 (-2.97%) | 3,170,681 |
| 27 Sep 2019 | CNY | 12.69 | 12.99 | 12.69 | 12.79 | 12.79 | +0.11 (+0.87%) | 3,430,915 |
| 26 Sep 2019 | CNY | 13.41 | 13.59 | 12.68 | 12.68 | 12.68 | -0.73 (-5.44%) | 5,890,387 |
| 25 Sep 2019 | CNY | 13.78 | 14.24 | 13.4 | 13.41 | 13.41 | -0.44 (-3.18%) | 7,711,465 |
| 24 Sep 2019 | CNY | 14.03 | 14.09 | 13.77 | 13.85 | 13.85 | -0.18 (-1.28%) | 6,408,372 |
| 23 Sep 2019 | CNY | 13.64 | 14.1 | 13.31 | 14.03 | 14.03 | +0.29 (+2.11%) | 8,199,895 |
| 20 Sep 2019 | CNY | 13.91 | 14.04 | 13.65 | 13.74 | 13.74 | -0.15 (-1.08%) | 4,519,835 |
| 19 Sep 2019 | CNY | 13.57 | 13.89 | 13.5 | 13.89 | 13.89 | +0.3 (+2.21%) | 4,380,131 |
| 18 Sep 2019 | CNY | 13.7 | 13.72 | 13.5 | 13.59 | 13.59 | -0.11 (-0.80%) | 4,140,584 |
| 17 Sep 2019 | CNY | 14.05 | 14.13 | 13.5 | 13.7 | 13.7 | -0.49 (-3.45%) | 6,977,097 |
| 16 Sep 2019 | CNY | 13.88 | 14.41 | 13.76 | 14.19 | 14.19 | +0.38 (+2.75%) | 9,608,869 |
| 12 Sep 2019 | CNY | 13.78 | 13.85 | 13.56 | 13.81 | 13.81 | +0.12 (+0.88%) | 4,376,456 |
| 11 Sep 2019 | CNY | 14.1 | 14.11 | 13.67 | 13.69 | 13.69 | -0.29 (-2.07%) | 4,772,029 |
| 10 Sep 2019 | CNY | 14.25 | 14.25 | 13.75 | 13.98 | 13.98 | -0.24 (-1.69%) | 6,392,361 |
| 9 Sep 2019 | CNY | 13.82 | 14.25 | 13.7 | 14.22 | 14.22 | +0.51 (+3.72%) | 8,340,746 |
| 6 Sep 2019 | CNY | 13.8 | 13.92 | 13.43 | 13.71 | 13.71 | -0.1 (-0.72%) | 6,702,236 |
| 5 Sep 2019 | CNY | 13.74 | 14.13 | 13.5 | 13.81 | 13.81 | +0.21 (+1.54%) | 9,330,864 |
| 4 Sep 2019 | CNY | 13.45 | 13.72 | 13.35 | 13.6 | 13.6 | +0.1 (+0.74%) | 5,606,613 |
| 3 Sep 2019 | CNY | 13.67 | 13.79 | 13.41 | 13.5 | 13.5 | -0.07 (-0.52%) | 7,170,443 |
