| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.48 | 16.52 | 16.2067 | 16.2267 | 16.2267 | -0.26 (-1.58%) | 1,947,015 |
| 22 Oct 2019 | CNY | 16.9333 | 16.9333 | 16.1933 | 16.4867 | 16.4867 | -0.253 (-1.51%) | 3,635,880 |
| 21 Oct 2019 | CNY | 16.18 | 17.6133 | 16.1467 | 16.74 | 16.74 | +0.727 (+4.54%) | 4,846,051 |
| 18 Oct 2019 | CNY | 16.6 | 16.6 | 15.8667 | 16.0133 | 16.0133 | -0.613 (-3.69%) | 2,408,790 |
| 17 Oct 2019 | CNY | 16.4067 | 16.7467 | 16.3533 | 16.6267 | 16.6267 | +0.287 (+1.75%) | 2,168,584 |
| 16 Oct 2019 | CNY | 16.6467 | 16.7733 | 16.3267 | 16.34 | 16.34 | -0.133 (-0.81%) | 1,935,900 |
| 15 Oct 2019 | CNY | 16.3733 | 16.6533 | 16.2467 | 16.4733 | 16.4733 | +0.02 (+0.12%) | 2,523,750 |
| 14 Oct 2019 | CNY | 16.4933 | 16.8933 | 16.3667 | 16.4533 | 16.4533 | +0.227 (+1.40%) | 2,304,570 |
| 11 Oct 2019 | CNY | 16.16 | 16.3867 | 15.6733 | 16.2267 | 16.2267 | +0.053 (+0.33%) | 1,662,240 |
| 10 Oct 2019 | CNY | 16.0533 | 16.2533 | 15.9733 | 16.1733 | 16.1733 | +0.12 (+0.75%) | 1,776,420 |
| 9 Oct 2019 | CNY | 15.9333 | 16.0533 | 15.6 | 16.0533 | 16.0533 | +0.187 (+1.18%) | 1,360,920 |
| 8 Oct 2019 | CNY | 15.8533 | 16.06 | 15.8 | 15.8667 | 15.8667 | +0.007 (+0.04%) | 1,064,722 |
| 30 Sep 2019 | CNY | 16.1133 | 16.26 | 15.8067 | 15.86 | 15.86 | -0.267 (-1.65%) | 1,310,310 |
| 27 Sep 2019 | CNY | 16.2 | 16.3 | 15.9 | 16.1267 | 16.1267 | +0.087 (+0.54%) | 1,410,600 |
| 26 Sep 2019 | CNY | 16.8333 | 16.9333 | 15.9533 | 16.04 | 16.04 | -0.693 (-4.14%) | 2,569,387 |
| 25 Sep 2019 | CNY | 17.1733 | 17.4467 | 16.7 | 16.7333 | 16.7333 | -0.6 (-3.46%) | 2,991,871 |
| 24 Sep 2019 | CNY | 17.3533 | 17.8667 | 17.22 | 17.3333 | 17.3333 | +0.073 (+0.42%) | 3,288,331 |
| 23 Sep 2019 | CNY | 17.5867 | 17.5933 | 16.94 | 17.26 | 17.26 | -0.073 (-0.42%) | 2,106,292 |
| 20 Sep 2019 | CNY | 17.5267 | 17.68 | 17.3267 | 17.3333 | 17.3333 | -0.053 (-0.31%) | 1,817,040 |
| 19 Sep 2019 | CNY | 17.1 | 17.4867 | 17.1 | 17.3867 | 17.3867 | +0.32 (+1.87%) | 2,142,240 |
| 18 Sep 2019 | CNY | 17.3267 | 17.4 | 16.8733 | 17.0667 | 17.0667 | -0.373 (-2.14%) | 2,313,820 |
| 17 Sep 2019 | CNY | 17.72 | 17.72 | 17.1067 | 17.44 | 17.44 | -0.28 (-1.58%) | 3,252,430 |
| 16 Sep 2019 | CNY | 17.8533 | 17.92 | 17.6333 | 17.72 | 17.72 | -0.027 (-0.15%) | 2,358,390 |
| 12 Sep 2019 | CNY | 17.6 | 17.86 | 17.4667 | 17.7467 | 17.7467 | +0.147 (+0.83%) | 2,197,548 |
| 11 Sep 2019 | CNY | 17.84 | 17.9533 | 17.6 | 17.6 | 17.6 | -0.227 (-1.27%) | 2,415,855 |
| 10 Sep 2019 | CNY | 18.02 | 18.3133 | 17.6867 | 17.8267 | 17.8267 | -0.073 (-0.41%) | 3,943,080 |
| 9 Sep 2019 | CNY | 17.6067 | 17.9 | 17.44 | 17.9 | 17.9 | +0.427 (+2.44%) | 4,282,161 |
| 6 Sep 2019 | CNY | 17.5 | 17.7667 | 17.3267 | 17.4733 | 17.4733 | +0.047 (+0.27%) | 3,225,688 |
| 5 Sep 2019 | CNY | 17.3667 | 17.86 | 17.2 | 17.4267 | 17.4267 | +0.227 (+1.32%) | 4,166,602 |
| 4 Sep 2019 | CNY | 17.2933 | 17.32 | 17.0067 | 17.2 | 17.2 | -0.193 (-1.11%) | 3,017,533 |
