| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 19.0208 | 19.0799 | 18.7708 | 18.9514 | 18.9514 | +0.021 (+0.11%) | 2,156,163 |
| 9 Oct 2019 | CNY | 18.2465 | 19.0451 | 18.2465 | 18.9306 | 18.9306 | +0.493 (+2.67%) | 2,487,473 |
| 8 Oct 2019 | CNY | 18.3125 | 18.7014 | 18.3125 | 18.4375 | 18.4375 | +0.121 (+0.66%) | 1,545,782 |
| 30 Sep 2019 | CNY | 18.7535 | 18.9063 | 18.2292 | 18.316 | 18.316 | -0.375 (-2.01%) | 2,281,553 |
| 27 Sep 2019 | CNY | 18.8542 | 18.9375 | 18.4583 | 18.691 | 18.691 | +0.184 (+0.99%) | 2,417,472 |
| 26 Sep 2019 | CNY | 19.5868 | 19.7222 | 18.4375 | 18.5069 | 18.5069 | -1.024 (-5.24%) | 4,895,619 |
| 25 Sep 2019 | CNY | 19.9653 | 20.0347 | 19.5069 | 19.5313 | 19.5313 | -0.608 (-3.02%) | 3,571,335 |
| 24 Sep 2019 | CNY | 20 | 20.1806 | 19.8993 | 20.1389 | 20.1389 | +0.087 (+0.43%) | 3,825,123 |
| 23 Sep 2019 | CNY | 20.4722 | 20.625 | 19.75 | 20.0521 | 20.0521 | -0.684 (-3.30%) | 5,938,381 |
| 20 Sep 2019 | CNY | 21.2708 | 22.3924 | 20.6771 | 20.7361 | 20.7361 | -0.462 (-2.18%) | 9,302,912 |
| 19 Sep 2019 | CNY | 20.8715 | 21.2361 | 20.7569 | 21.1979 | 21.1979 | +0.059 (+0.28%) | 6,670,719 |
| 18 Sep 2019 | CNY | 20.3333 | 21.1701 | 20.1389 | 21.1389 | 21.1389 | +0.896 (+4.43%) | 9,842,970 |
| 17 Sep 2019 | CNY | 20.3819 | 20.6979 | 20.0208 | 20.2431 | 20.2431 | -0.278 (-1.35%) | 6,312,657 |
| 16 Sep 2019 | CNY | 19.875 | 20.7917 | 19.7326 | 20.5208 | 20.5208 | +0.778 (+3.94%) | 7,684,758 |
| 12 Sep 2019 | CNY | 19.5486 | 19.8264 | 19.5486 | 19.7431 | 19.7431 | +0.195 (+0.99%) | 3,799,013 |
| 11 Sep 2019 | CNY | 20.2882 | 20.2882 | 19.5174 | 19.5486 | 19.5486 | -0.667 (-3.30%) | 6,157,716 |
| 10 Sep 2019 | CNY | 19.8646 | 20.309 | 19.7986 | 20.2153 | 20.2153 | +0.32 (+1.61%) | 6,785,156 |
| 9 Sep 2019 | CNY | 19.7188 | 20.0174 | 19.5 | 19.8958 | 19.8958 | +0.274 (+1.40%) | 6,440,281 |
| 6 Sep 2019 | CNY | 19.5069 | 19.6875 | 19.3264 | 19.6215 | 19.6215 | +0.09 (+0.46%) | 6,143,618 |
| 5 Sep 2019 | CNY | 19.7951 | 19.7951 | 19.3403 | 19.5313 | 19.5313 | -0.18 (-0.92%) | 7,964,922 |
| 4 Sep 2019 | CNY | 18.8507 | 19.7188 | 18.7743 | 19.7118 | 19.7118 | +0.684 (+3.59%) | 8,620,367 |
| 3 Sep 2019 | CNY | 18.691 | 19.1771 | 18.691 | 19.0278 | 19.0278 | +0.382 (+2.05%) | 4,957,646 |
| 2 Sep 2019 | CNY | 18.2326 | 18.7431 | 18.2292 | 18.6458 | 18.6458 | +0.424 (+2.32%) | 3,153,024 |
| 30 Aug 2019 | CNY | 18.5451 | 18.75 | 18.1944 | 18.2222 | 18.2222 | -0.337 (-1.81%) | 3,361,582 |
| 29 Aug 2019 | CNY | 19.0972 | 19.0972 | 18.5486 | 18.559 | 18.559 | -0.597 (-3.12%) | 5,169,055 |
| 28 Aug 2019 | CNY | 18.3333 | 19.1563 | 18.3056 | 19.1563 | 19.1563 | +0.816 (+4.45%) | 6,185,525 |
| 27 Aug 2019 | CNY | 18.2049 | 18.5139 | 18.1354 | 18.3403 | 18.3403 | +0.212 (+1.17%) | 3,365,953 |
| 26 Aug 2019 | CNY | 18.0556 | 18.1875 | 17.8507 | 18.1285 | 18.1285 | -0.399 (-2.16%) | 3,641,284 |
| 23 Aug 2019 | CNY | 19.0174 | 19.2292 | 18.5243 | 18.5278 | 18.5278 | -0.646 (-3.37%) | 4,861,733 |
| 22 Aug 2019 | CNY | 19.4896 | 19.6736 | 19.1736 | 19.1736 | 19.1736 | -0.375 (-1.92%) | 4,302,172 |
