| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.8967 | 15.1102 | 14.7107 | 14.8209 | 14.8209 | -0.09 (-0.60%) | 768,989 |
| 22 Oct 2019 | CNY | 14.4628 | 15.0069 | 14.4628 | 14.9105 | 14.9105 | +0.317 (+2.17%) | 1,095,933 |
| 21 Oct 2019 | CNY | 14.8829 | 14.8829 | 14.3939 | 14.5937 | 14.5937 | -0.248 (-1.67%) | 1,100,659 |
| 18 Oct 2019 | CNY | 14.6074 | 15.1928 | 14.6074 | 14.8416 | 14.8416 | +0.028 (+0.19%) | 1,822,368 |
| 17 Oct 2019 | CNY | 15.0482 | 15.186 | 14.7383 | 14.8141 | 14.8141 | -0.234 (-1.56%) | 1,217,393 |
| 16 Oct 2019 | CNY | 15.489 | 15.5785 | 15.0276 | 15.0482 | 15.0482 | -0.448 (-2.89%) | 1,570,107 |
| 15 Oct 2019 | CNY | 15.4339 | 15.5579 | 15.2342 | 15.4959 | 15.4959 | -0.241 (-1.53%) | 1,653,494 |
| 14 Oct 2019 | CNY | 15.4546 | 15.7989 | 15.4546 | 15.7369 | 15.7369 | +0.317 (+2.05%) | 1,625,354 |
| 11 Oct 2019 | CNY | 15.5234 | 15.6749 | 15.2273 | 15.4201 | 15.4201 | -0.117 (-0.75%) | 1,276,046 |
| 10 Oct 2019 | CNY | 15.365 | 15.5992 | 15.303 | 15.5372 | 15.5372 | +0.2 (+1.30%) | 1,565,226 |
| 9 Oct 2019 | CNY | 15.1515 | 15.427 | 14.9105 | 15.3375 | 15.3375 | +0.062 (+0.41%) | 1,256,923 |
| 8 Oct 2019 | CNY | 15.1515 | 15.7576 | 15.1515 | 15.2755 | 15.2755 | +0.131 (+0.86%) | 1,544,339 |
| 30 Sep 2019 | CNY | 15.6267 | 15.8747 | 15.0138 | 15.1446 | 15.1446 | -0.434 (-2.79%) | 1,550,837 |
| 27 Sep 2019 | CNY | 15.3995 | 15.7576 | 15.2204 | 15.5785 | 15.5785 | +0.234 (+1.53%) | 1,869,966 |
| 26 Sep 2019 | CNY | 15.8333 | 16.1019 | 15.2342 | 15.3444 | 15.3444 | -0.544 (-3.42%) | 2,375,435 |
| 25 Sep 2019 | CNY | 16.3636 | 16.6116 | 15.7576 | 15.8884 | 15.8884 | -0.585 (-3.55%) | 2,766,295 |
| 24 Sep 2019 | CNY | 16.5771 | 16.7149 | 16.2603 | 16.4738 | 16.4738 | -0.213 (-1.28%) | 3,363,650 |
| 23 Sep 2019 | CNY | 16.4807 | 16.9835 | 16.3774 | 16.6873 | 16.6873 | +0.241 (+1.47%) | 3,976,583 |
| 20 Sep 2019 | CNY | 16.5703 | 16.8733 | 16.1846 | 16.4463 | 16.4463 | -0.193 (-1.16%) | 3,171,217 |
| 19 Sep 2019 | CNY | 16.1846 | 16.7975 | 16.095 | 16.6391 | 16.6391 | +0.51 (+3.16%) | 3,469,630 |
| 18 Sep 2019 | CNY | 16.0675 | 16.2879 | 15.978 | 16.1295 | 16.1295 | +0.055 (+0.34%) | 1,634,741 |
| 17 Sep 2019 | CNY | 16.4945 | 16.4945 | 15.9091 | 16.0744 | 16.0744 | -0.53 (-3.19%) | 3,034,556 |
| 16 Sep 2019 | CNY | 16.6047 | 16.9008 | 16.4532 | 16.6047 | 16.6047 | +0.076 (+0.46%) | 3,622,658 |
| 12 Sep 2019 | CNY | 16.157 | 16.7631 | 15.9642 | 16.5289 | 16.5289 | +0.441 (+2.74%) | 3,713,553 |
| 11 Sep 2019 | CNY | 16.5289 | 16.5634 | 16.0537 | 16.0882 | 16.0882 | -0.496 (-2.99%) | 3,333,437 |
| 10 Sep 2019 | CNY | 16.2534 | 16.7011 | 15.9504 | 16.584 | 16.584 | +0.324 (+1.99%) | 5,353,406 |
| 9 Sep 2019 | CNY | 15.8609 | 16.3774 | 15.8609 | 16.2603 | 16.2603 | +0.475 (+3.01%) | 3,876,898 |
| 6 Sep 2019 | CNY | 15.7714 | 16.0399 | 15.5234 | 15.7851 | 15.7851 | +0.014 (+0.09%) | 2,936,722 |
| 5 Sep 2019 | CNY | 15.7094 | 16.1708 | 15.6336 | 15.7714 | 15.7714 | +0.152 (+0.97%) | 4,544,317 |
| 4 Sep 2019 | CNY | 15.5923 | 15.7025 | 15.3719 | 15.6198 | 15.6198 | -0.021 (-0.13%) | 2,274,697 |
