| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.9417 | 13 | 12.7333 | 12.775 | 12.775 | -0.158 (-1.22%) | 975,384 |
| 22 Oct 2019 | CNY | 12.9 | 12.9833 | 12.675 | 12.9333 | 12.9333 | +0.092 (+0.71%) | 1,389,960 |
| 21 Oct 2019 | CNY | 12.9917 | 13.1167 | 12.5833 | 12.8417 | 12.8417 | -0.15 (-1.15%) | 1,950,619 |
| 18 Oct 2019 | CNY | 13.2 | 13.4333 | 12.875 | 12.9917 | 12.9917 | -0.167 (-1.27%) | 1,958,882 |
| 17 Oct 2019 | CNY | 13.3417 | 13.5667 | 13.075 | 13.1583 | 13.1583 | -0.242 (-1.80%) | 1,885,152 |
| 16 Oct 2019 | CNY | 13.55 | 13.7333 | 13.4 | 13.4 | 13.4 | -0.142 (-1.05%) | 1,382,304 |
| 15 Oct 2019 | CNY | 13.9167 | 13.9167 | 13.4333 | 13.5417 | 13.5417 | -0.45 (-3.22%) | 2,459,856 |
| 14 Oct 2019 | CNY | 13.9083 | 14.1083 | 13.9083 | 13.9917 | 13.9917 | +0.158 (+1.15%) | 1,847,731 |
| 11 Oct 2019 | CNY | 13.9667 | 13.9833 | 13.7083 | 13.8333 | 13.8333 | -0.05 (-0.36%) | 1,568,227 |
| 10 Oct 2019 | CNY | 13.9083 | 14.0167 | 13.775 | 13.8833 | 13.8833 | -0.05 (-0.36%) | 2,047,266 |
| 9 Oct 2019 | CNY | 13.7 | 13.9917 | 13.55 | 13.9333 | 13.9333 | +0.2 (+1.46%) | 2,328,646 |
| 8 Oct 2019 | CNY | 13.4167 | 13.8167 | 13.4167 | 13.7333 | 13.7333 | +0.333 (+2.49%) | 2,548,368 |
| 30 Sep 2019 | CNY | 13.65 | 13.875 | 13.3833 | 13.4 | 13.4 | -0.283 (-2.07%) | 1,914,120 |
| 27 Sep 2019 | CNY | 13.5833 | 13.8583 | 13.5833 | 13.6833 | 13.6833 | +0.025 (+0.18%) | 1,854,430 |
| 26 Sep 2019 | CNY | 14.15 | 14.3583 | 13.5917 | 13.6583 | 13.6583 | -0.483 (-3.42%) | 3,310,304 |
| 25 Sep 2019 | CNY | 14.65 | 14.8583 | 14.0833 | 14.1417 | 14.1417 | -0.6 (-4.07%) | 3,728,688 |
| 24 Sep 2019 | CNY | 14.425 | 14.9 | 14.425 | 14.7417 | 14.7417 | +0.208 (+1.43%) | 3,685,568 |
| 23 Sep 2019 | CNY | 14.7 | 14.7 | 14.2667 | 14.5333 | 14.5333 | -0.175 (-1.19%) | 2,864,460 |
| 20 Sep 2019 | CNY | 14.8667 | 15.0333 | 14.5917 | 14.7083 | 14.7083 | -0.25 (-1.67%) | 3,287,038 |
| 19 Sep 2019 | CNY | 14.675 | 14.9583 | 14.6333 | 14.9583 | 14.9583 | +0.283 (+1.93%) | 2,928,216 |
| 18 Sep 2019 | CNY | 14.975 | 15.0833 | 14.675 | 14.675 | 14.675 | -0.092 (-0.62%) | 3,284,233 |
| 17 Sep 2019 | CNY | 15.4833 | 15.5417 | 14.5917 | 14.7667 | 14.7667 | -0.717 (-4.63%) | 5,058,952 |
| 16 Sep 2019 | CNY | 15.6667 | 15.8 | 15.3167 | 15.4833 | 15.4833 | -0.125 (-0.80%) | 4,487,208 |
| 12 Sep 2019 | CNY | 15.4333 | 15.6667 | 15.3917 | 15.6083 | 15.6083 | +0.233 (+1.52%) | 3,338,320 |
| 11 Sep 2019 | CNY | 15.875 | 15.875 | 15.3417 | 15.375 | 15.375 | -0.45 (-2.84%) | 5,103,130 |
| 10 Sep 2019 | CNY | 16.125 | 16.225 | 15.6083 | 15.825 | 15.825 | -0.383 (-2.36%) | 6,999,015 |
| 9 Sep 2019 | CNY | 15.675 | 16.3083 | 15.5167 | 16.2083 | 16.2083 | +0.575 (+3.68%) | 9,914,958 |
| 6 Sep 2019 | CNY | 15.675 | 16.0417 | 15.3417 | 15.6333 | 15.6333 | -0.017 (-0.11%) | 7,283,806 |
| 5 Sep 2019 | CNY | 15.6667 | 16.1417 | 15.625 | 15.65 | 15.65 | -0.092 (-0.58%) | 8,734,467 |
| 4 Sep 2019 | CNY | 15.8417 | 15.8417 | 15.375 | 15.7417 | 15.7417 | -0.158 (-1.00%) | 7,382,391 |
