| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 18.06 | 18.31 | 17.82 | 18.05 | 18.05 | +0.05 (+0.28%) | 5,656,500 |
| 9 Oct 2019 | CNY | 17.49 | 18 | 17.38 | 18 | 18 | +0.17 (+0.95%) | 5,082,396 |
| 8 Oct 2019 | CNY | 17.76 | 18.18 | 17.25 | 17.83 | 17.83 | +0.11 (+0.62%) | 4,697,125 |
| 30 Sep 2019 | CNY | 18.22 | 18.3 | 17.66 | 17.72 | 17.72 | -0.39 (-2.15%) | 4,159,600 |
| 27 Sep 2019 | CNY | 17.96 | 18.47 | 17.78 | 18.11 | 18.11 | +0.19 (+1.06%) | 6,835,109 |
| 26 Sep 2019 | CNY | 18.88 | 18.91 | 17.61 | 17.92 | 17.92 | -0.83 (-4.43%) | 7,324,099 |
| 25 Sep 2019 | CNY | 19.8 | 19.8 | 18.48 | 18.75 | 18.75 | -0.95 (-4.82%) | 11,373,351 |
| 24 Sep 2019 | CNY | 20.28 | 20.35 | 19.11 | 19.7 | 19.7 | -0.2 (-1.01%) | 11,324,900 |
| 23 Sep 2019 | CNY | 20.36 | 20.6 | 19.21 | 19.9 | 19.9 | -0.74 (-3.59%) | 13,880,186 |
| 20 Sep 2019 | CNY | 21.3 | 23.31 | 20.5 | 20.64 | 20.64 | -0.55 (-2.60%) | 12,353,589 |
| 19 Sep 2019 | CNY | 20.78 | 21.38 | 20.4 | 21.19 | 21.19 | +0.38 (+1.83%) | 9,235,400 |
| 18 Sep 2019 | CNY | 21.35 | 21.74 | 20.3 | 20.81 | 20.81 | -0.65 (-3.03%) | 9,060,977 |
| 17 Sep 2019 | CNY | 23 | 23 | 21.21 | 21.46 | 21.46 | -1.38 (-6.04%) | 10,802,058 |
| 16 Sep 2019 | CNY | 23.31 | 23.56 | 22.6 | 22.84 | 22.84 | -0.36 (-1.55%) | 7,378,450 |
| 12 Sep 2019 | CNY | 23.95 | 24.36 | 23.05 | 23.2 | 23.2 | -0.14 (-0.60%) | 13,610,203 |
| 11 Sep 2019 | CNY | 21.51 | 23.34 | 21.51 | 23.34 | 23.34 | +2.12 (+9.99%) | 11,750,357 |
| 10 Sep 2019 | CNY | 21.75 | 21.84 | 20.94 | 21.22 | 21.22 | -0.68 (-3.11%) | 5,725,249 |
| 9 Sep 2019 | CNY | 20.68 | 22.22 | 20.21 | 21.9 | 21.9 | +1.32 (+6.41%) | 10,475,822 |
| 6 Sep 2019 | CNY | 20.2 | 20.95 | 19.88 | 20.58 | 20.58 | +0.5 (+2.49%) | 7,651,900 |
| 5 Sep 2019 | CNY | 21.18 | 21.25 | 20 | 20.08 | 20.08 | -0.82 (-3.92%) | 10,560,147 |
| 4 Sep 2019 | CNY | 21.22 | 21.55 | 20.54 | 20.9 | 20.9 | -0.58 (-2.70%) | 9,500,943 |
| 3 Sep 2019 | CNY | 19.94 | 21.58 | 19.89 | 21.48 | 21.48 | +1.59 (+7.99%) | 16,475,351 |
| 2 Sep 2019 | CNY | 17.76 | 19.89 | 17.76 | 19.89 | 19.89 | +1.81 (+10.01%) | 11,939,868 |
| 30 Aug 2019 | CNY | 20.01 | 20.65 | 18.08 | 18.08 | 18.08 | -2.01 (-10.00%) | 13,473,900 |
| 29 Aug 2019 | CNY | 19.87 | 20.7 | 19.82 | 20.09 | 20.09 | -0.02 (-0.10%) | 8,288,873 |
| 28 Aug 2019 | CNY | 20.1 | 20.51 | 19.6 | 20.11 | 20.11 | -0.41 (-2.00%) | 6,869,844 |
| 27 Aug 2019 | CNY | 20.87 | 21.15 | 20.01 | 20.52 | 20.52 | -0.35 (-1.68%) | 8,604,501 |
| 26 Aug 2019 | CNY | 20.68 | 21.66 | 20.5 | 20.87 | 20.87 | -0.64 (-2.98%) | 11,269,980 |
| 23 Aug 2019 | CNY | 20.34 | 21.69 | 19.88 | 21.51 | 21.51 | +1.61 (+8.09%) | 20,383,656 |
| 22 Aug 2019 | CNY | 19.9 | 20.98 | 19.42 | 19.9 | 19.9 | -0.01 (-0.05%) | 17,539,869 |
