| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 11.95 | 12.32 | 11.73 | 11.98 | 11.98 | +0.04 (+0.34%) | 32,139,232 |
| 22 Oct 2019 | CNY | 12.05 | 12.14 | 11.21 | 11.94 | 11.94 | -0.22 (-1.81%) | 38,777,870 |
| 21 Oct 2019 | CNY | 12.08 | 12.24 | 11.51 | 12.16 | 12.16 | +0.11 (+0.91%) | 16,254,775 |
| 18 Oct 2019 | CNY | 12.4 | 12.45 | 11.92 | 12.05 | 12.05 | -0.25 (-2.03%) | 17,374,964 |
| 17 Oct 2019 | CNY | 12.42 | 12.45 | 12.18 | 12.3 | 12.3 | -0.12 (-0.97%) | 13,880,031 |
| 16 Oct 2019 | CNY | 12.31 | 12.64 | 12.06 | 12.42 | 12.42 | +0.12 (+0.98%) | 30,352,923 |
| 15 Oct 2019 | CNY | 13.64 | 13.65 | 12.29 | 12.3 | 12.3 | -1.36 (-9.96%) | 47,636,454 |
| 14 Oct 2019 | CNY | 13.75 | 13.84 | 13.5 | 13.66 | 13.66 | +0.14 (+1.04%) | 24,789,169 |
| 11 Oct 2019 | CNY | 13.92 | 13.95 | 13.44 | 13.52 | 13.52 | -0.36 (-2.59%) | 24,747,573 |
| 10 Oct 2019 | CNY | 13.81 | 13.97 | 13.55 | 13.88 | 13.88 | +0.21 (+1.54%) | 27,908,823 |
| 9 Oct 2019 | CNY | 13.21 | 13.83 | 13.14 | 13.67 | 13.67 | +0.33 (+2.47%) | 26,843,293 |
| 8 Oct 2019 | CNY | 14.06 | 14.25 | 13.2 | 13.34 | 13.34 | -0.54 (-3.89%) | 33,886,007 |
| 30 Sep 2019 | CNY | 14.23 | 14.64 | 13.7 | 13.88 | 13.88 | -0.35 (-2.46%) | 26,314,524 |
| 27 Sep 2019 | CNY | 13.74 | 14.53 | 13.25 | 14.23 | 14.23 | +0.11 (+0.78%) | 41,670,132 |
| 26 Sep 2019 | CNY | 15.73 | 15.8 | 14.12 | 14.12 | 14.12 | -1.57 (-10.01%) | 44,252,000 |
| 25 Sep 2019 | CNY | 15.79 | 16.14 | 15 | 15.69 | 15.69 | -0.14 (-0.88%) | 43,210,170 |
| 24 Sep 2019 | CNY | 15.22 | 16.22 | 15.22 | 15.83 | 15.83 | +0.72 (+4.77%) | 37,181,407 |
| 23 Sep 2019 | CNY | 15.12 | 15.28 | 14.86 | 15.11 | 15.11 | -0.2 (-1.31%) | 27,805,440 |
| 20 Sep 2019 | CNY | 15.06 | 15.44 | 14.82 | 15.31 | 15.31 | +0.18 (+1.19%) | 38,095,230 |
| 19 Sep 2019 | CNY | 14.15 | 15.28 | 14.12 | 15.13 | 15.13 | +1.13 (+8.07%) | 49,111,652 |
| 18 Sep 2019 | CNY | 14.42 | 14.49 | 13.86 | 14 | 14 | -0.28 (-1.96%) | 32,806,286 |
| 17 Sep 2019 | CNY | 14.56 | 14.86 | 14.22 | 14.28 | 14.28 | -0.42 (-2.86%) | 51,420,176 |
| 16 Sep 2019 | CNY | 13.6 | 14.8 | 13.6 | 14.7 | 14.7 | +1.25 (+9.29%) | 61,896,085 |
| 12 Sep 2019 | CNY | 13.4 | 13.57 | 13.22 | 13.45 | 13.45 | +0.32 (+2.44%) | 29,998,170 |
| 11 Sep 2019 | CNY | 13.71 | 13.74 | 13.11 | 13.13 | 13.13 | -0.68 (-4.92%) | 35,665,388 |
| 10 Sep 2019 | CNY | 13.63 | 14.07 | 13.3 | 13.81 | 13.81 | +0.06 (+0.44%) | 41,145,683 |
| 9 Sep 2019 | CNY | 13.38 | 13.88 | 13.1 | 13.75 | 13.75 | +0.8 (+6.18%) | 42,638,369 |
| 6 Sep 2019 | CNY | 12.9 | 13.15 | 12.71 | 12.95 | 12.95 | +0.19 (+1.49%) | 36,976,351 |
| 5 Sep 2019 | CNY | 12.55 | 13.38 | 12.25 | 12.76 | 12.76 | +0.34 (+2.74%) | 58,303,234 |
| 4 Sep 2019 | CNY | 11.35 | 12.48 | 11.28 | 12.42 | 12.42 | +1.02 (+8.95%) | 55,714,727 |
