| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 15.4184 | 15.7042 | 15.4184 | 15.6828 | 15.6828 | +0.264 (+1.71%) | 1,244,338 |
| 21 Oct 2019 | CNY | 15.5899 | 15.7042 | 15.1755 | 15.4184 | 15.4184 | -0.121 (-0.78%) | 1,630,845 |
| 18 Oct 2019 | CNY | 15.8542 | 16.1543 | 15.3684 | 15.5399 | 15.5399 | -0.407 (-2.55%) | 2,061,807 |
| 17 Oct 2019 | CNY | 16.2758 | 16.4615 | 15.8328 | 15.9471 | 15.9471 | -0.364 (-2.23%) | 2,675,543 |
| 16 Oct 2019 | CNY | 16.6402 | 16.6402 | 16.19 | 16.3115 | 16.3115 | -0.336 (-2.02%) | 2,846,907 |
| 15 Oct 2019 | CNY | 16.0114 | 16.8116 | 16.0114 | 16.6473 | 16.6473 | +0.579 (+3.60%) | 4,539,782 |
| 14 Oct 2019 | CNY | 15.8328 | 16.2758 | 15.8328 | 16.0686 | 16.0686 | +0.329 (+2.09%) | 2,369,935 |
| 11 Oct 2019 | CNY | 16.0114 | 16.0471 | 15.6399 | 15.7399 | 15.7399 | -0.264 (-1.65%) | 1,750,600 |
| 10 Oct 2019 | CNY | 15.9971 | 16.0471 | 15.8042 | 16.0043 | 16.0043 | +0.129 (+0.81%) | 1,678,035 |
| 9 Oct 2019 | CNY | 15.7042 | 15.9471 | 15.4327 | 15.8757 | 15.8757 | +0.071 (+0.45%) | 1,646,171 |
| 8 Oct 2019 | CNY | 15.5041 | 15.9257 | 15.4327 | 15.8042 | 15.8042 | +0.207 (+1.33%) | 1,829,894 |
| 30 Sep 2019 | CNY | 15.8185 | 15.9185 | 15.5041 | 15.597 | 15.597 | -0.029 (-0.18%) | 1,870,041 |
| 27 Sep 2019 | CNY | 15.4184 | 15.9328 | 15.2684 | 15.6256 | 15.6256 | +0.329 (+2.15%) | 2,201,263 |
| 26 Sep 2019 | CNY | 16.19 | 16.3401 | 15.154 | 15.2969 | 15.2969 | -0.886 (-5.47%) | 3,120,118 |
| 25 Sep 2019 | CNY | 16.8259 | 16.8259 | 16.1543 | 16.1829 | 16.1829 | -0.729 (-4.31%) | 2,566,006 |
| 24 Sep 2019 | CNY | 16.6473 | 16.9117 | 16.4401 | 16.9117 | 16.9117 | +0.229 (+1.37%) | 3,503,799 |
| 23 Sep 2019 | CNY | 16.3615 | 16.683 | 16.09 | 16.683 | 16.683 | +0.264 (+1.61%) | 2,513,286 |
| 20 Sep 2019 | CNY | 16.633 | 16.8902 | 16.3472 | 16.4187 | 16.4187 | -0.243 (-1.46%) | 2,646,624 |
| 19 Sep 2019 | CNY | 16.3687 | 16.6902 | 16.2543 | 16.6616 | 16.6616 | +0.364 (+2.24%) | 2,938,581 |
| 18 Sep 2019 | CNY | 16.6473 | 16.6473 | 16.1972 | 16.2972 | 16.2972 | -0.286 (-1.72%) | 3,291,154 |
| 17 Sep 2019 | CNY | 17.1546 | 17.5047 | 16.4615 | 16.583 | 16.583 | -0.522 (-3.05%) | 4,626,923 |
| 16 Sep 2019 | CNY | 17.7404 | 17.7404 | 17.0474 | 17.1046 | 17.1046 | -0.393 (-2.25%) | 4,607,104 |
| 12 Sep 2019 | CNY | 17.4404 | 17.8548 | 17.3046 | 17.4975 | 17.4975 | -0.336 (-1.88%) | 6,167,257 |
| 11 Sep 2019 | CNY | 17.276 | 18.4121 | 16.8759 | 17.8333 | 17.8333 | +0.815 (+4.79%) | 9,830,028 |
| 10 Sep 2019 | CNY | 17.1046 | 17.2832 | 16.8688 | 17.0188 | 17.0188 | -0.264 (-1.53%) | 6,377,890 |
| 9 Sep 2019 | CNY | 17.5047 | 17.8548 | 16.8116 | 17.2832 | 17.2832 | +0.307 (+1.81%) | 14,883,252 |
| 6 Sep 2019 | CNY | 15.4327 | 16.976 | 15.3755 | 16.976 | 16.976 | +1.543 (+10.00%) | 5,404,733 |
| 5 Sep 2019 | CNY | 15.2183 | 16.3472 | 15.1112 | 15.4327 | 15.4327 | +0.3 (+1.98%) | 6,805,561 |
| 4 Sep 2019 | CNY | 14.8825 | 15.2041 | 14.6753 | 15.1326 | 15.1326 | +0.236 (+1.58%) | 3,050,761 |
| 3 Sep 2019 | CNY | 15.004 | 15.004 | 14.7468 | 14.8968 | 14.8968 | +0.071 (+0.48%) | 2,418,222 |
