| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 15.9909 | 16.0455 | 15.6 | 15.6636 | 15.6636 | -0.264 (-1.66%) | 21,477,662 |
| 22 Oct 2019 | CNY | 15.7818 | 16 | 15.5 | 15.9273 | 15.9273 | +0.173 (+1.10%) | 25,357,949 |
| 21 Oct 2019 | CNY | 15.7455 | 16.1364 | 15.3364 | 15.7546 | 15.7546 | +0.009 (+0.06%) | 28,859,922 |
| 18 Oct 2019 | CNY | 14.8 | 16.0636 | 14.7091 | 15.7455 | 15.7455 | +1 (+6.78%) | 55,982,337 |
| 17 Oct 2019 | CNY | 14.9 | 15.3182 | 14.5364 | 14.7455 | 14.7455 | -0.345 (-2.29%) | 40,909,400 |
| 16 Oct 2019 | CNY | 15.1818 | 15.5182 | 14.9273 | 15.0909 | 15.0909 | +0.982 (+6.96%) | 77,753,432 |
| 15 Oct 2019 | CNY | 13.9727 | 14.3455 | 13.9273 | 14.1091 | 14.1091 | -0.018 (-0.13%) | 20,914,628 |
| 14 Oct 2019 | CNY | 13.5455 | 14.2091 | 13.4636 | 14.1273 | 14.1273 | +0.727 (+5.43%) | 34,879,575 |
| 11 Oct 2019 | CNY | 13.4818 | 13.5182 | 13.3182 | 13.4 | 13.4 | -0.018 (-0.14%) | 10,370,273 |
| 10 Oct 2019 | CNY | 13.4455 | 13.5455 | 13.2909 | 13.4182 | 13.4182 | -0.027 (-0.20%) | 12,360,101 |
| 9 Oct 2019 | CNY | 13.1636 | 13.5909 | 13.0182 | 13.4455 | 13.4455 | +0.227 (+1.72%) | 13,807,493 |
| 8 Oct 2019 | CNY | 13.4364 | 13.5909 | 13.2091 | 13.2182 | 13.2182 | -0.218 (-1.62%) | 12,901,805 |
| 30 Sep 2019 | CNY | 13.5818 | 13.6727 | 13.3818 | 13.4364 | 13.4364 | -0.073 (-0.54%) | 9,335,966 |
| 27 Sep 2019 | CNY | 13.3909 | 13.7 | 13.3727 | 13.5091 | 13.5091 | +0.064 (+0.47%) | 13,451,436 |
| 26 Sep 2019 | CNY | 14.1091 | 14.1545 | 13.3364 | 13.4455 | 13.4455 | -0.545 (-3.90%) | 24,936,056 |
| 25 Sep 2019 | CNY | 14.3182 | 14.6545 | 13.7818 | 13.9909 | 13.9909 | -0.136 (-0.97%) | 40,288,227 |
| 24 Sep 2019 | CNY | 13.6909 | 14.4273 | 13.6455 | 14.1273 | 14.1273 | +0.409 (+2.98%) | 38,568,723 |
| 23 Sep 2019 | CNY | 13.8727 | 13.9273 | 13.4273 | 13.7182 | 13.7182 | -0.091 (-0.66%) | 17,189,618 |
| 20 Sep 2019 | CNY | 13.8636 | 14.0455 | 13.6909 | 13.8091 | 13.8091 | -0.054 (-0.39%) | 19,897,769 |
| 19 Sep 2019 | CNY | 13.4182 | 13.9273 | 13.2909 | 13.8636 | 13.8636 | +0.482 (+3.60%) | 36,295,581 |
| 18 Sep 2019 | CNY | 13.5818 | 13.6091 | 13.1545 | 13.3818 | 13.3818 | -0.145 (-1.08%) | 38,762,916 |
| 17 Sep 2019 | CNY | 13.6364 | 14.0636 | 13.4727 | 13.5273 | 13.5273 | -0.418 (-3.00%) | 52,236,279 |
| 16 Sep 2019 | CNY | 15.1091 | 15.1364 | 13.9455 | 13.9455 | 13.9455 | -1.545 (-9.98%) | 77,327,952 |
| 12 Sep 2019 | CNY | 15.8364 | 15.9546 | 15.3455 | 15.4909 | 15.4909 | -0.318 (-2.01%) | 25,599,887 |
| 11 Sep 2019 | CNY | 16.1364 | 16.2818 | 15.6455 | 15.8091 | 15.8091 | -0.309 (-1.92%) | 20,475,253 |
| 10 Sep 2019 | CNY | 16.2091 | 16.4182 | 16 | 16.1182 | 16.1182 | -0.091 (-0.56%) | 18,159,456 |
| 9 Sep 2019 | CNY | 15.9546 | 16.3182 | 15.7273 | 16.2091 | 16.2091 | +0.427 (+2.71%) | 24,173,891 |
| 6 Sep 2019 | CNY | 15.8 | 16.0364 | 15.6182 | 15.7818 | 15.7818 | -0.018 (-0.12%) | 16,053,863 |
| 5 Sep 2019 | CNY | 16.0909 | 16.2273 | 15.7727 | 15.8 | 15.8 | -0.127 (-0.80%) | 24,903,828 |
| 4 Sep 2019 | CNY | 15.7091 | 16.4364 | 15.6727 | 15.9273 | 15.9273 | +0.191 (+1.21%) | 35,627,878 |
