| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 14.8202 | 15.1115 | 14.6336 | 14.8794 | 14.8794 | +0.246 (+1.68%) | 7,775,204 |
| 18 Oct 2019 | CNY | 15.1935 | 15.3163 | 14.5562 | 14.6336 | 14.6336 | -0.637 (-4.17%) | 9,471,293 |
| 17 Oct 2019 | CNY | 15.2708 | 15.6122 | 14.9659 | 15.2708 | 15.2708 | -0.123 (-0.80%) | 9,433,849 |
| 16 Oct 2019 | CNY | 15.4984 | 15.9081 | 15.0569 | 15.3937 | 15.3937 | -0.392 (-2.48%) | 11,324,632 |
| 15 Oct 2019 | CNY | 16.0901 | 16.1584 | 15.6122 | 15.7852 | 15.7852 | -0.455 (-2.80%) | 11,676,857 |
| 14 Oct 2019 | CNY | 15.8853 | 16.6545 | 15.5166 | 16.2403 | 16.2403 | +0.387 (+2.44%) | 16,095,437 |
| 11 Oct 2019 | CNY | 16.0674 | 16.5681 | 15.6486 | 15.8534 | 15.8534 | -0.464 (-2.85%) | 18,542,324 |
| 10 Oct 2019 | CNY | 15.9217 | 17.2053 | 15.817 | 16.3177 | 16.3177 | -0.068 (-0.42%) | 26,732,296 |
| 9 Oct 2019 | CNY | 14.5198 | 16.386 | 14.3742 | 16.386 | 16.386 | +1.488 (+9.99%) | 22,948,682 |
| 8 Oct 2019 | CNY | 14.406 | 15.635 | 14.1466 | 14.8976 | 14.8976 | +0.542 (+3.77%) | 17,869,732 |
| 30 Sep 2019 | CNY | 14.8657 | 15.3892 | 14.0419 | 14.3559 | 14.3559 | -0.373 (-2.53%) | 18,634,029 |
| 27 Sep 2019 | CNY | 13.086 | 14.7292 | 13.086 | 14.7292 | 14.7292 | +1.338 (+9.99%) | 10,303,857 |
| 26 Sep 2019 | CNY | 13.6504 | 14.4743 | 13.3091 | 13.391 | 13.391 | -0.177 (-1.31%) | 15,179,754 |
| 25 Sep 2019 | CNY | 13.7187 | 13.878 | 13.3091 | 13.5685 | 13.5685 | -0.405 (-2.90%) | 10,142,318 |
| 24 Sep 2019 | CNY | 13.7688 | 14.5061 | 13.5093 | 13.9736 | 13.9736 | 0.0 (0.0%) | 18,868,499 |
| 23 Sep 2019 | CNY | 13.2772 | 14.0828 | 13.1998 | 13.9736 | 13.9736 | +0.824 (+6.26%) | 19,006,993 |
| 20 Sep 2019 | CNY | 14.1102 | 14.3377 | 13.1498 | 13.1498 | 13.1498 | -0.61 (-4.43%) | 20,793,526 |
| 19 Sep 2019 | CNY | 12.558 | 13.7597 | 12.4306 | 13.7597 | 13.7597 | +1.252 (+10.01%) | 12,018,510 |
| 18 Sep 2019 | CNY | 12.508 | 12.6809 | 12.3532 | 12.508 | 12.508 | 0.0 (0.0%) | 5,703,361 |
| 17 Sep 2019 | CNY | 13.0451 | 13.0906 | 12.3942 | 12.508 | 12.508 | -0.646 (-4.91%) | 9,502,380 |
| 16 Sep 2019 | CNY | 13.0223 | 13.4046 | 12.9995 | 13.1543 | 13.1543 | +0.132 (+1.01%) | 8,658,869 |
| 12 Sep 2019 | CNY | 13.0178 | 13.2681 | 12.9085 | 13.0223 | 13.0223 | +0.123 (+0.95%) | 7,240,775 |
| 11 Sep 2019 | CNY | 13.0997 | 13.1816 | 12.8357 | 12.8994 | 12.8994 | -0.168 (-1.29%) | 8,035,773 |
| 10 Sep 2019 | CNY | 13.3773 | 13.3819 | 12.9267 | 13.0678 | 13.0678 | -0.36 (-2.68%) | 11,351,699 |
| 9 Sep 2019 | CNY | 13.0587 | 13.5412 | 12.863 | 13.4274 | 13.4274 | +0.487 (+3.76%) | 11,079,189 |
| 6 Sep 2019 | CNY | 12.7902 | 13.4274 | 12.7902 | 12.9404 | 12.9404 | +0.328 (+2.60%) | 14,420,560 |
| 5 Sep 2019 | CNY | 12.5853 | 13.0178 | 12.5853 | 12.6127 | 12.6127 | +0.036 (+0.29%) | 13,312,840 |
| 4 Sep 2019 | CNY | 12.5398 | 12.7629 | 12.2986 | 12.5762 | 12.5762 | +0.004 (+0.04%) | 9,556,884 |
| 3 Sep 2019 | CNY | 12.1211 | 12.6445 | 12.1074 | 12.5717 | 12.5717 | +0.337 (+2.75%) | 11,517,776 |
| 2 Sep 2019 | CNY | 11.6978 | 12.2349 | 11.4702 | 12.2349 | 12.2349 | +0.469 (+3.99%) | 8,675,667 |
