| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 15 | 15.15 | 14.75 | 15.12 | 15.12 | +0.23 (+1.54%) | 9,262,764 |
| 30 Sep 2019 | CNY | 14.85 | 15.23 | 14.81 | 14.89 | 14.89 | +0.04 (+0.27%) | 9,942,635 |
| 27 Sep 2019 | CNY | 14.5 | 15.04 | 14.5 | 14.85 | 14.85 | +0.02 (+0.13%) | 12,232,352 |
| 26 Sep 2019 | CNY | 15.47 | 15.55 | 14.72 | 14.83 | 14.83 | -0.82 (-5.24%) | 20,454,579 |
| 25 Sep 2019 | CNY | 16.25 | 16.3 | 15.62 | 15.65 | 15.65 | -0.44 (-2.73%) | 16,866,977 |
| 24 Sep 2019 | CNY | 15.93 | 16.22 | 15.75 | 16.09 | 16.09 | +0.24 (+1.51%) | 16,626,911 |
| 23 Sep 2019 | CNY | 16.25 | 16.46 | 15.78 | 15.85 | 15.85 | -0.44 (-2.70%) | 22,714,543 |
| 20 Sep 2019 | CNY | 15.95 | 16.4 | 15.89 | 16.29 | 16.29 | +0.34 (+2.13%) | 22,052,918 |
| 19 Sep 2019 | CNY | 15.59 | 16.04 | 15.53 | 15.95 | 15.95 | +0.09 (+0.57%) | 16,216,135 |
| 18 Sep 2019 | CNY | 15.9 | 15.96 | 15.76 | 15.86 | 15.86 | +0.08 (+0.51%) | 14,026,278 |
| 17 Sep 2019 | CNY | 16.22 | 16.32 | 15.73 | 15.78 | 15.78 | -0.63 (-3.84%) | 24,941,961 |
| 16 Sep 2019 | CNY | 16.24 | 16.5 | 16.1 | 16.41 | 16.41 | +0.19 (+1.17%) | 27,889,057 |
| 12 Sep 2019 | CNY | 16.25 | 16.37 | 16 | 16.22 | 16.22 | -0.76 (-4.48%) | 38,168,776 |
| 11 Sep 2019 | CNY | 17.29 | 17.44 | 16.94 | 16.98 | 16.98 | -0.36 (-2.08%) | 31,099,480 |
| 10 Sep 2019 | CNY | 17.16 | 17.54 | 17.01 | 17.34 | 17.34 | +0.01 (+0.06%) | 27,386,827 |
| 9 Sep 2019 | CNY | 17.01 | 17.36 | 16.9 | 17.33 | 17.33 | +0.39 (+2.30%) | 31,313,673 |
| 6 Sep 2019 | CNY | 17.25 | 17.46 | 16.92 | 16.94 | 16.94 | -1.05 (-5.84%) | 39,836,655 |
| 5 Sep 2019 | CNY | 17.77 | 18.17 | 17.64 | 17.99 | 17.99 | +0.22 (+1.24%) | 32,594,856 |
| 4 Sep 2019 | CNY | 18.4 | 18.49 | 17.6 | 17.77 | 17.77 | -0.35 (-1.93%) | 43,595,975 |
| 3 Sep 2019 | CNY | 18.3 | 18.5 | 17.94 | 18.12 | 18.12 | -0.19 (-1.04%) | 30,705,141 |
| 2 Sep 2019 | CNY | 17.84 | 18.48 | 17.77 | 18.31 | 18.31 | +0.34 (+1.89%) | 34,812,754 |
| 30 Aug 2019 | CNY | 17.64 | 18.85 | 17.52 | 17.97 | 17.97 | -0.29 (-1.59%) | 49,236,675 |
| 29 Aug 2019 | CNY | 17.05 | 18.47 | 16.97 | 18.26 | 18.26 | +1.01 (+5.86%) | 45,485,592 |
| 28 Aug 2019 | CNY | 17.37 | 17.78 | 16.96 | 17.25 | 17.25 | -0.1 (-0.58%) | 43,289,330 |
| 27 Aug 2019 | CNY | 16.09 | 17.35 | 16.09 | 17.35 | 17.35 | +0.94 (+5.73%) | 46,063,493 |
| 26 Aug 2019 | CNY | 16.8 | 17.08 | 16.36 | 16.41 | 16.41 | +0.36 (+2.24%) | 46,360,415 |
| 23 Aug 2019 | CNY | 15.25 | 16.66 | 15.23 | 16.05 | 16.05 | +0.65 (+4.22%) | 48,112,589 |
| 22 Aug 2019 | CNY | 15.08 | 15.79 | 15.02 | 15.4 | 15.4 | +0.15 (+0.98%) | 30,306,441 |
| 21 Aug 2019 | CNY | 14.74 | 15.58 | 14.66 | 15.25 | 15.25 | +0.41 (+2.76%) | 37,241,855 |
| 20 Aug 2019 | CNY | 14.31 | 14.88 | 14.28 | 14.84 | 14.84 | +0.39 (+2.70%) | 22,975,436 |
