| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 12.83 | 12.83 | 12.2 | 12.35 | 12.35 | -0.49 (-3.82%) | 4,241,383 |
| 14 Oct 2019 | CNY | 12.79 | 13.05 | 12.71 | 12.84 | 12.84 | +0.21 (+1.66%) | 2,323,479 |
| 11 Oct 2019 | CNY | 12.76 | 12.83 | 12.53 | 12.63 | 12.63 | -0.1 (-0.79%) | 1,925,738 |
| 10 Oct 2019 | CNY | 12.57 | 12.77 | 12.53 | 12.73 | 12.73 | +0.12 (+0.95%) | 1,937,454 |
| 9 Oct 2019 | CNY | 12.7 | 12.72 | 12.42 | 12.61 | 12.61 | -0.03 (-0.24%) | 1,992,822 |
| 8 Oct 2019 | CNY | 12.95 | 12.95 | 12.54 | 12.64 | 12.64 | -0.06 (-0.47%) | 1,927,310 |
| 30 Sep 2019 | CNY | 13.19 | 13.19 | 12.68 | 12.7 | 12.7 | -0.37 (-2.83%) | 2,260,340 |
| 27 Sep 2019 | CNY | 12.75 | 13.14 | 12.71 | 13.07 | 13.07 | +0.39 (+3.08%) | 2,946,574 |
| 26 Sep 2019 | CNY | 13.11 | 13.28 | 12.63 | 12.68 | 12.68 | -0.41 (-3.13%) | 3,850,066 |
| 25 Sep 2019 | CNY | 13.5 | 13.55 | 13.07 | 13.09 | 13.09 | -0.51 (-3.75%) | 3,672,626 |
| 24 Sep 2019 | CNY | 13.42 | 13.9 | 13.28 | 13.6 | 13.6 | +0.11 (+0.82%) | 4,489,669 |
| 23 Sep 2019 | CNY | 13.43 | 13.68 | 13.3 | 13.49 | 13.49 | +0.03 (+0.22%) | 3,000,410 |
| 20 Sep 2019 | CNY | 13.37 | 13.61 | 13.36 | 13.46 | 13.46 | -0.06 (-0.44%) | 3,096,232 |
| 19 Sep 2019 | CNY | 13.12 | 13.53 | 13.06 | 13.52 | 13.52 | +0.34 (+2.58%) | 4,731,550 |
| 18 Sep 2019 | CNY | 13.4 | 13.56 | 13.18 | 13.18 | 13.18 | -0.04 (-0.30%) | 3,953,611 |
| 17 Sep 2019 | CNY | 13.6 | 13.76 | 13.1 | 13.22 | 13.22 | -0.47 (-3.43%) | 4,986,335 |
| 16 Sep 2019 | CNY | 13.83 | 13.95 | 13.64 | 13.69 | 13.69 | -0.18 (-1.30%) | 4,367,516 |
| 12 Sep 2019 | CNY | 14.02 | 14.02 | 13.68 | 13.87 | 13.87 | -0.06 (-0.43%) | 4,930,648 |
| 11 Sep 2019 | CNY | 13.6 | 14.23 | 13.52 | 13.93 | 13.93 | +0.32 (+2.35%) | 7,483,507 |
| 10 Sep 2019 | CNY | 13.48 | 13.69 | 13.3 | 13.61 | 13.61 | +0.13 (+0.96%) | 4,453,187 |
| 9 Sep 2019 | CNY | 13.4 | 13.49 | 13.22 | 13.48 | 13.48 | +0.15 (+1.13%) | 4,594,177 |
| 6 Sep 2019 | CNY | 13.02 | 13.39 | 13.02 | 13.33 | 13.33 | +0.4 (+3.09%) | 4,976,830 |
| 5 Sep 2019 | CNY | 12.89 | 13.37 | 12.88 | 12.93 | 12.93 | +0.05 (+0.39%) | 5,655,019 |
| 4 Sep 2019 | CNY | 12.62 | 12.88 | 12.54 | 12.88 | 12.88 | +0.26 (+2.06%) | 4,603,652 |
| 3 Sep 2019 | CNY | 12.61 | 12.65 | 12.46 | 12.62 | 12.62 | -0.01 (-0.08%) | 2,608,922 |
| 2 Sep 2019 | CNY | 12.33 | 12.66 | 12.33 | 12.63 | 12.63 | +0.22 (+1.77%) | 4,485,582 |
| 30 Aug 2019 | CNY | 12.31 | 12.52 | 12.2 | 12.41 | 12.41 | +0.17 (+1.39%) | 3,386,080 |
| 29 Aug 2019 | CNY | 12.52 | 12.6 | 12.21 | 12.24 | 12.24 | -0.24 (-1.92%) | 2,525,869 |
| 28 Aug 2019 | CNY | 12.26 | 12.52 | 12.22 | 12.48 | 12.48 | +0.1 (+0.81%) | 2,448,710 |
| 27 Aug 2019 | CNY | 12.25 | 12.51 | 12.17 | 12.38 | 12.38 | +0.3 (+2.48%) | 3,765,515 |
