| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.5 | 18.25 | 16.34 | 17.08 | 17.08 | +0.46 (+2.77%) | 6,121,600 |
| 22 Oct 2019 | CNY | 15.96 | 16.64 | 15.96 | 16.62 | 16.62 | +0.53 (+3.29%) | 2,357,500 |
| 21 Oct 2019 | CNY | 16.1 | 16.17 | 15.85 | 16.09 | 16.09 | +0.21 (+1.32%) | 1,110,300 |
| 18 Oct 2019 | CNY | 16.4 | 16.44 | 15.81 | 15.88 | 15.88 | -0.45 (-2.76%) | 1,784,426 |
| 17 Oct 2019 | CNY | 16.5 | 16.59 | 16.25 | 16.33 | 16.33 | -0.06 (-0.37%) | 1,310,300 |
| 16 Oct 2019 | CNY | 16.85 | 16.95 | 16.39 | 16.39 | 16.39 | -0.46 (-2.73%) | 2,398,300 |
| 15 Oct 2019 | CNY | 17.05 | 17.05 | 16.6 | 16.85 | 16.85 | -0.21 (-1.23%) | 1,765,864 |
| 14 Oct 2019 | CNY | 16.87 | 17.09 | 16.87 | 17.06 | 17.06 | +0.28 (+1.67%) | 1,853,864 |
| 11 Oct 2019 | CNY | 17.1 | 17.1 | 16.5 | 16.78 | 16.78 | -0.29 (-1.70%) | 1,757,464 |
| 10 Oct 2019 | CNY | 17.08 | 17.2 | 16.88 | 17.07 | 17.07 | +0.24 (+1.43%) | 1,778,700 |
| 9 Oct 2019 | CNY | 16.67 | 16.85 | 16.53 | 16.83 | 16.83 | +0.16 (+0.96%) | 1,227,200 |
| 8 Oct 2019 | CNY | 16.68 | 16.95 | 16.67 | 16.67 | 16.67 | -0.01 (-0.06%) | 1,275,400 |
| 30 Sep 2019 | CNY | 16.98 | 16.99 | 16.64 | 16.68 | 16.68 | -0.27 (-1.59%) | 1,437,704 |
| 27 Sep 2019 | CNY | 16.8 | 16.99 | 16.57 | 16.95 | 16.95 | +0.22 (+1.32%) | 1,785,500 |
| 26 Sep 2019 | CNY | 17.22 | 17.5 | 16.7 | 16.73 | 16.73 | -0.38 (-2.22%) | 3,062,599 |
| 25 Sep 2019 | CNY | 17.59 | 17.81 | 17.11 | 17.11 | 17.11 | -0.79 (-4.41%) | 3,582,425 |
| 24 Sep 2019 | CNY | 17.92 | 18.13 | 17.88 | 17.9 | 17.9 | -0.02 (-0.11%) | 2,444,660 |
| 23 Sep 2019 | CNY | 18.23 | 18.3 | 17.69 | 17.92 | 17.92 | -0.26 (-1.43%) | 2,708,260 |
| 20 Sep 2019 | CNY | 18.02 | 18.4 | 17.92 | 18.18 | 18.18 | +0.15 (+0.83%) | 3,068,000 |
| 19 Sep 2019 | CNY | 17.8 | 18.09 | 17.8 | 18.03 | 18.03 | +0.25 (+1.41%) | 3,021,100 |
| 18 Sep 2019 | CNY | 17.76 | 17.95 | 17.66 | 17.78 | 17.78 | +0.02 (+0.11%) | 2,399,600 |
| 17 Sep 2019 | CNY | 18.7 | 18.7 | 17.68 | 17.76 | 17.76 | -0.99 (-5.28%) | 4,470,210 |
| 16 Sep 2019 | CNY | 18.76 | 18.88 | 18.47 | 18.75 | 18.75 | -0.01 (-0.05%) | 4,179,376 |
| 12 Sep 2019 | CNY | 18.93 | 18.94 | 18.55 | 18.76 | 18.76 | -0.3 (-1.57%) | 5,654,513 |
| 11 Sep 2019 | CNY | 18.14 | 19.47 | 17.97 | 19.06 | 19.06 | +0.94 (+5.19%) | 10,596,955 |
| 10 Sep 2019 | CNY | 18.35 | 18.87 | 18.07 | 18.12 | 18.12 | +0.14 (+0.78%) | 7,650,100 |
| 9 Sep 2019 | CNY | 17.7 | 17.98 | 17.46 | 17.98 | 17.98 | +0.5 (+2.86%) | 4,561,900 |
| 6 Sep 2019 | CNY | 17.32 | 17.57 | 17.26 | 17.48 | 17.48 | +0.17 (+0.98%) | 3,056,388 |
| 5 Sep 2019 | CNY | 17.4 | 17.55 | 17.25 | 17.31 | 17.31 | +0.01 (+0.06%) | 4,532,238 |
| 4 Sep 2019 | CNY | 17.21 | 17.34 | 17.1 | 17.3 | 17.3 | +0.01 (+0.06%) | 2,508,114 |
