| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 16.91 | 18.5 | 16.91 | 17.95 | 17.95 | +0.89 (+5.22%) | 8,974,960 |
| 9 Oct 2019 | CNY | 16.3 | 17.25 | 16.01 | 17.06 | 17.06 | +0.56 (+3.39%) | 5,414,436 |
| 8 Oct 2019 | CNY | 16.36 | 17.14 | 15.96 | 16.5 | 16.5 | +0.07 (+0.43%) | 4,283,481 |
| 30 Sep 2019 | CNY | 17.28 | 17.5 | 16.42 | 16.43 | 16.43 | -1.01 (-5.79%) | 4,746,940 |
| 27 Sep 2019 | CNY | 16.6 | 18.1 | 16.54 | 17.44 | 17.44 | +0.19 (+1.10%) | 8,229,740 |
| 26 Sep 2019 | CNY | 16.75 | 17.5 | 16.3 | 17.25 | 17.25 | +0.52 (+3.11%) | 8,536,401 |
| 25 Sep 2019 | CNY | 17.33 | 17.38 | 16.5 | 16.73 | 16.73 | -0.77 (-4.40%) | 7,835,000 |
| 24 Sep 2019 | CNY | 17.84 | 17.99 | 17.28 | 17.5 | 17.5 | -0.86 (-4.68%) | 10,730,761 |
| 23 Sep 2019 | CNY | 18.36 | 19.38 | 18.12 | 18.36 | 18.36 | -1.22 (-6.23%) | 14,733,015 |
| 20 Sep 2019 | CNY | 17.85 | 20.54 | 17.59 | 19.58 | 19.58 | +0.86 (+4.59%) | 22,570,736 |
| 19 Sep 2019 | CNY | 18.72 | 18.72 | 17.2 | 18.72 | 18.72 | +1.7 (+9.99%) | 19,794,183 |
| 18 Sep 2019 | CNY | 15.5 | 17.02 | 15.43 | 17.02 | 17.02 | +1.55 (+10.02%) | 5,622,532 |
| 17 Sep 2019 | CNY | 16.23 | 16.25 | 15.38 | 15.47 | 15.47 | -0.62 (-3.85%) | 3,790,360 |
| 16 Sep 2019 | CNY | 15.82 | 16.35 | 15.68 | 16.09 | 16.09 | +0.53 (+3.41%) | 5,382,395 |
| 12 Sep 2019 | CNY | 15.52 | 15.65 | 15.33 | 15.56 | 15.56 | +0.15 (+0.97%) | 2,005,540 |
| 11 Sep 2019 | CNY | 15.83 | 15.83 | 15.35 | 15.41 | 15.41 | -0.28 (-1.78%) | 2,799,820 |
| 10 Sep 2019 | CNY | 15.86 | 15.9 | 15.58 | 15.69 | 15.69 | -0.21 (-1.32%) | 3,152,073 |
| 9 Sep 2019 | CNY | 15.62 | 15.98 | 15.45 | 15.9 | 15.9 | +0.36 (+2.32%) | 3,870,730 |
| 6 Sep 2019 | CNY | 15.39 | 15.67 | 15.26 | 15.54 | 15.54 | +0.22 (+1.44%) | 3,978,717 |
| 5 Sep 2019 | CNY | 15.2 | 15.6 | 15.07 | 15.32 | 15.32 | +0.12 (+0.79%) | 4,804,120 |
| 4 Sep 2019 | CNY | 14.78 | 15.33 | 14.64 | 15.2 | 15.2 | +0.42 (+2.84%) | 3,845,260 |
| 3 Sep 2019 | CNY | 14.74 | 14.93 | 14.71 | 14.78 | 14.78 | +0.02 (+0.14%) | 1,375,140 |
| 2 Sep 2019 | CNY | 14.56 | 14.81 | 14.52 | 14.76 | 14.76 | +0.13 (+0.89%) | 1,342,880 |
| 30 Aug 2019 | CNY | 14.95 | 14.96 | 14.46 | 14.63 | 14.63 | -0.13 (-0.88%) | 1,899,940 |
| 29 Aug 2019 | CNY | 14.87 | 15.15 | 14.71 | 14.76 | 14.76 | -0.11 (-0.74%) | 1,619,896 |
| 28 Aug 2019 | CNY | 15.1 | 15.19 | 14.82 | 14.87 | 14.87 | -0.16 (-1.06%) | 1,468,440 |
| 27 Aug 2019 | CNY | 14.6 | 15.09 | 14.6 | 15.03 | 15.03 | +0.47 (+3.23%) | 2,157,320 |
| 26 Aug 2019 | CNY | 14.2 | 14.84 | 14.2 | 14.56 | 14.56 | -0.41 (-2.74%) | 2,023,997 |
| 23 Aug 2019 | CNY | 15.14 | 15.14 | 14.91 | 14.97 | 14.97 | -0.09 (-0.60%) | 1,333,420 |
| 22 Aug 2019 | CNY | 15.02 | 15.13 | 14.89 | 15.06 | 15.06 | +0.02 (+0.13%) | 1,684,880 |
