| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 14.76 | 15.2 | 14.65 | 15.2 | 15.2 | +0.44 (+2.98%) | 2,905,611 |
| 30 Sep 2019 | CNY | 14.73 | 14.99 | 14.73 | 14.76 | 14.76 | +0.09 (+0.61%) | 1,946,000 |
| 27 Sep 2019 | CNY | 14.39 | 14.78 | 14.38 | 14.67 | 14.67 | +0.22 (+1.52%) | 2,133,301 |
| 26 Sep 2019 | CNY | 15.01 | 15.1 | 14.42 | 14.45 | 14.45 | -0.51 (-3.41%) | 3,270,448 |
| 25 Sep 2019 | CNY | 15.28 | 15.28 | 14.93 | 14.96 | 14.96 | -0.37 (-2.41%) | 3,612,957 |
| 24 Sep 2019 | CNY | 15.49 | 15.49 | 15.2 | 15.33 | 15.33 | +0.01 (+0.07%) | 2,646,197 |
| 23 Sep 2019 | CNY | 16.09 | 16.09 | 15.2 | 15.32 | 15.32 | -0.77 (-4.79%) | 5,892,356 |
| 20 Sep 2019 | CNY | 16.17 | 16.28 | 16.08 | 16.09 | 16.09 | -0.08 (-0.49%) | 2,831,797 |
| 19 Sep 2019 | CNY | 16.03 | 16.2 | 16.03 | 16.17 | 16.17 | +0.16 (+1.00%) | 2,934,201 |
| 18 Sep 2019 | CNY | 16.28 | 16.39 | 16.01 | 16.01 | 16.01 | -0.38 (-2.32%) | 5,023,800 |
| 17 Sep 2019 | CNY | 16.59 | 16.99 | 16.31 | 16.39 | 16.39 | -0.25 (-1.50%) | 7,432,661 |
| 16 Sep 2019 | CNY | 16.89 | 16.9 | 16.53 | 16.64 | 16.64 | -0.3 (-1.77%) | 6,210,581 |
| 12 Sep 2019 | CNY | 17.07 | 17.17 | 16.8 | 16.94 | 16.94 | -0.32 (-1.85%) | 8,905,175 |
| 11 Sep 2019 | CNY | 16.72 | 17.35 | 16.52 | 17.26 | 17.26 | +0.54 (+3.23%) | 15,213,081 |
| 10 Sep 2019 | CNY | 16.52 | 16.89 | 16.51 | 16.72 | 16.72 | +0.15 (+0.91%) | 8,015,600 |
| 9 Sep 2019 | CNY | 16.47 | 16.6 | 16.31 | 16.57 | 16.57 | +0.2 (+1.22%) | 5,580,300 |
| 6 Sep 2019 | CNY | 16.72 | 16.73 | 16.33 | 16.37 | 16.37 | -0.41 (-2.44%) | 7,875,534 |
| 5 Sep 2019 | CNY | 16.66 | 16.93 | 16.51 | 16.78 | 16.78 | +0.14 (+0.84%) | 9,866,335 |
| 4 Sep 2019 | CNY | 16.63 | 16.75 | 16.41 | 16.64 | 16.64 | +0.01 (+0.06%) | 5,983,002 |
| 3 Sep 2019 | CNY | 16.62 | 16.88 | 16.53 | 16.63 | 16.63 | +0.04 (+0.24%) | 6,474,469 |
| 2 Sep 2019 | CNY | 16.45 | 16.71 | 16.2 | 16.59 | 16.59 | -0.16 (-0.96%) | 7,319,418 |
| 30 Aug 2019 | CNY | 16.3 | 17.3 | 16.08 | 16.75 | 16.75 | +0.31 (+1.89%) | 12,887,547 |
| 29 Aug 2019 | CNY | 16.45 | 16.68 | 16.15 | 16.44 | 16.44 | -0.06 (-0.36%) | 6,861,477 |
| 28 Aug 2019 | CNY | 16.85 | 16.9 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 8,602,501 |
| 27 Aug 2019 | CNY | 16.97 | 17.09 | 16.51 | 17 | 17 | -0.33 (-1.90%) | 13,123,527 |
| 26 Aug 2019 | CNY | 17.9 | 18.15 | 17.31 | 17.33 | 17.33 | +0.1 (+0.58%) | 16,179,056 |
| 23 Aug 2019 | CNY | 17.1 | 18 | 17.01 | 17.23 | 17.23 | +0.33 (+1.95%) | 18,224,914 |
| 22 Aug 2019 | CNY | 16.96 | 17.09 | 16.71 | 16.9 | 16.9 | -0.06 (-0.35%) | 6,413,410 |
| 21 Aug 2019 | CNY | 17.36 | 17.36 | 16.92 | 16.96 | 16.96 | -0.42 (-2.42%) | 9,792,750 |
| 20 Aug 2019 | CNY | 16.83 | 17.38 | 16.61 | 17.38 | 17.38 | +0.42 (+2.48%) | 16,688,293 |
