| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | CNY | 23.1667 | 23.1667 | 23.1667 | 23.1667 | 23.1667 | -0.337 (-1.43%) | 2,190 |
| 25 Sep 2019 | CNY | 23.5033 | 23.5033 | 23.5033 | 23.5033 | 23.5033 | +0.403 (+1.75%) | 93 |
| 20 Sep 2019 | CNY | 22.53 | 23.1 | 22.53 | 23.1 | 23.1 | +2.107 (+10.04%) | 765 |
| 11 Sep 2019 | CNY | 20.5 | 20.9933 | 20.5 | 20.9933 | 20.9933 | -0.37 (-1.73%) | 132 |
| 10 Sep 2019 | CNY | 21.34 | 21.3633 | 21.34 | 21.3633 | 21.3633 | -0.097 (-0.45%) | 210 |
| 30 Aug 2019 | CNY | 21.3367 | 21.46 | 21.3367 | 21.46 | 21.46 | +0.037 (+0.17%) | 771 |
| 13 Aug 2019 | CNY | 20.68 | 21.4233 | 20.68 | 21.4233 | 21.4233 | +0.557 (+2.67%) | 426 |
| 8 Aug 2019 | CNY | 20.9333 | 20.9333 | 20.8667 | 20.8667 | 20.8667 | -0.8 (-3.69%) | 798 |
| 5 Aug 2019 | CNY | 21.2167 | 21.6667 | 21.2167 | 21.6667 | 21.6667 | +0.17 (+0.79%) | 354 |
| 30 Jul 2019 | CNY | 21.5233 | 21.5233 | 21.4967 | 21.4967 | 21.4967 | +0.513 (+2.45%) | 393 |
| 26 Jul 2019 | CNY | 20.49 | 20.9833 | 20.49 | 20.9833 | 20.9833 | +1.57 (+8.09%) | 81 |
| 17 May 2019 | CNY | 19.4167 | 19.4167 | 19.4133 | 19.4133 | 19.4133 | +0.307 (+1.60%) | 189 |
| 13 May 2019 | CNY | 18.6833 | 19.1067 | 18.6833 | 19.1067 | 19.1067 | +0.397 (+2.12%) | 81 |
| 6 May 2019 | CNY | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.307 (-1.61%) | 57 |
| 29 Apr 2019 | CNY | 18.6067 | 19.0167 | 18.6067 | 19.0167 | 19.0167 | +0.517 (+2.79%) | 300 |
| 17 Apr 2019 | CNY | 18.0767 | 18.5 | 18.0767 | 18.5 | 18.5 | +0.38 (+2.10%) | 525 |
| 12 Apr 2019 | CNY | 18.2 | 18.2 | 18.12 | 18.12 | 18.12 | -2.17 (-10.69%) | 252 |
| 2 Apr 2019 | CNY | 19.8167 | 20.29 | 19.8167 | 20.29 | 20.29 | -0.07 (-0.34%) | 900 |
| 26 Mar 2019 | CNY | 19.9 | 20.36 | 19.9 | 20.36 | 20.36 | +0.953 (+4.91%) | 87 |
| 25 Mar 2019 | CNY | 19.4167 | 19.4167 | 19.4067 | 19.4067 | 19.4067 | -0.86 (-4.24%) | 147 |
| 8 Mar 2019 | CNY | 20.3 | 20.3 | 20.2667 | 20.2667 | 20.2667 | -0.067 (-0.33%) | 300 |
| 7 Mar 2019 | CNY | 20.3467 | 20.3467 | 20.3333 | 20.3333 | 20.3333 | +0.45 (+2.26%) | 1,248 |
| 4 Mar 2019 | CNY | 19.7833 | 19.8833 | 19.7833 | 19.8833 | 19.8833 | +0.21 (+1.07%) | 45 |
| 1 Mar 2019 | CNY | 19.6767 | 19.6767 | 19.6733 | 19.6733 | 19.6733 | -0.75 (-3.67%) | 30 |
| 26 Feb 2019 | CNY | 19.9833 | 20.43 | 19.9833 | 20.4233 | 20.4233 | +0.497 (+2.49%) | 540 |
| 25 Feb 2019 | CNY | 19.9267 | 19.9267 | 19.9267 | 19.9267 | 19.9267 | -0.047 (-0.23%) | 150 |
| 21 Feb 2019 | CNY | 19.5567 | 19.9733 | 19.5567 | 19.9733 | 19.9733 | +1.78 (+9.78%) | 72 |
| 6 Feb 2019 | CNY | 18.18 | 18.1933 | 18.18 | 18.1933 | 18.1933 | +0.517 (+2.92%) | 192 |
| 1 Feb 2019 | CNY | 17.71 | 17.71 | 17.6767 | 17.6767 | 17.6767 | +0.723 (+4.27%) | 300 |
| 31 Jan 2019 | CNY | 16.93 | 16.9533 | 16.93 | 16.9533 | 16.9533 | +0.413 (+2.50%) | 54 |
