| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 13.2344 | 13.2674 | 12.7546 | 12.8022 | 12.8022 | -0.355 (-2.70%) | 5,808,880 |
| 30 Sep 2019 | CNY | 13.5165 | 13.5897 | 13.1539 | 13.1575 | 13.1575 | -0.407 (-3.00%) | 5,752,164 |
| 27 Sep 2019 | CNY | 13.2601 | 13.7546 | 13.2564 | 13.5641 | 13.5641 | +0.231 (+1.73%) | 8,698,495 |
| 26 Sep 2019 | CNY | 13.2051 | 13.4835 | 13.0073 | 13.3333 | 13.3333 | +0.216 (+1.65%) | 8,076,836 |
| 25 Sep 2019 | CNY | 13.304 | 13.3443 | 13.0696 | 13.1172 | 13.1172 | -0.227 (-1.70%) | 5,327,974 |
| 24 Sep 2019 | CNY | 13.663 | 13.663 | 13.315 | 13.3443 | 13.3443 | -0.245 (-1.81%) | 6,721,131 |
| 23 Sep 2019 | CNY | 13.5165 | 13.7363 | 13.4506 | 13.5897 | 13.5897 | +0.073 (+0.54%) | 7,514,529 |
| 20 Sep 2019 | CNY | 13.7033 | 13.9011 | 13.5018 | 13.5165 | 13.5165 | -0.179 (-1.31%) | 9,365,035 |
| 19 Sep 2019 | CNY | 13.4799 | 13.7399 | 13.337 | 13.696 | 13.696 | +0.202 (+1.49%) | 11,150,163 |
| 18 Sep 2019 | CNY | 12.8462 | 13.6667 | 12.8132 | 13.4945 | 13.4945 | +0.637 (+4.96%) | 14,018,405 |
| 17 Sep 2019 | CNY | 13.1502 | 13.1868 | 12.7692 | 12.8571 | 12.8571 | -0.366 (-2.77%) | 5,700,341 |
| 16 Sep 2019 | CNY | 13.1502 | 13.3004 | 13.0989 | 13.2234 | 13.2234 | +0.124 (+0.95%) | 5,166,885 |
| 12 Sep 2019 | CNY | 13.1319 | 13.1795 | 12.9158 | 13.0989 | 13.0989 | +0.062 (+0.48%) | 4,328,243 |
| 11 Sep 2019 | CNY | 13.1868 | 13.315 | 13.0256 | 13.0366 | 13.0366 | -0.07 (-0.53%) | 5,322,989 |
| 10 Sep 2019 | CNY | 13.0769 | 13.1758 | 12.9597 | 13.1062 | 13.1062 | +0.004 (+0.03%) | 5,631,744 |
| 9 Sep 2019 | CNY | 13.0586 | 13.1392 | 12.9304 | 13.1026 | 13.1026 | +0.106 (+0.82%) | 6,184,563 |
| 6 Sep 2019 | CNY | 12.9121 | 13.0183 | 12.8498 | 12.9963 | 12.9963 | +0.187 (+1.46%) | 4,855,324 |
| 5 Sep 2019 | CNY | 12.7582 | 12.9597 | 12.7582 | 12.8095 | 12.8095 | +0.114 (+0.89%) | 6,702,589 |
| 4 Sep 2019 | CNY | 12.6337 | 12.7363 | 12.5824 | 12.696 | 12.696 | +0.04 (+0.32%) | 3,182,175 |
| 3 Sep 2019 | CNY | 12.5458 | 12.7106 | 12.5458 | 12.6557 | 12.6557 | +0.114 (+0.91%) | 3,157,195 |
| 2 Sep 2019 | CNY | 12.4066 | 12.5824 | 12.3114 | 12.5421 | 12.5421 | +0.212 (+1.72%) | 3,327,646 |
| 30 Aug 2019 | CNY | 12.9304 | 12.967 | 12.3187 | 12.3297 | 12.3297 | -0.535 (-4.16%) | 6,458,563 |
| 29 Aug 2019 | CNY | 12.9267 | 13.0586 | 12.8535 | 12.8645 | 12.8645 | -0.051 (-0.40%) | 4,267,934 |
| 28 Aug 2019 | CNY | 12.967 | 12.9707 | 12.8095 | 12.9158 | 12.9158 | -0.088 (-0.68%) | 4,670,271 |
| 27 Aug 2019 | CNY | 12.652 | 13.0183 | 12.63 | 13.0037 | 13.0037 | +0.421 (+3.35%) | 7,677,243 |
| 26 Aug 2019 | CNY | 12.5385 | 12.7253 | 12.4982 | 12.5824 | 12.5824 | -0.267 (-2.08%) | 3,348,915 |
| 23 Aug 2019 | CNY | 12.6923 | 12.9414 | 12.674 | 12.8498 | 12.8498 | +0.158 (+1.24%) | 4,901,611 |
| 22 Aug 2019 | CNY | 12.8205 | 12.8571 | 12.6081 | 12.6923 | 12.6923 | -0.11 (-0.86%) | 3,003,101 |
| 21 Aug 2019 | CNY | 12.8022 | 12.8498 | 12.7289 | 12.8022 | 12.8022 | 0.0 (0.0%) | 2,912,344 |
| 20 Aug 2019 | CNY | 12.9158 | 12.9158 | 12.7326 | 12.8022 | 12.8022 | -0.059 (-0.46%) | 4,314,732 |
