| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 13.8 | 13.83 | 13.67 | 13.69 | 13.69 | -0.05 (-0.36%) | 593,500 |
| 14 Oct 2019 | CNY | 13.76 | 13.82 | 13.67 | 13.74 | 13.74 | +0.1 (+0.73%) | 926,100 |
| 11 Oct 2019 | CNY | 13.51 | 13.75 | 13.5 | 13.64 | 13.64 | +0.1 (+0.74%) | 883,000 |
| 10 Oct 2019 | CNY | 13.5 | 13.62 | 13.4 | 13.54 | 13.54 | +0.09 (+0.67%) | 644,374 |
| 9 Oct 2019 | CNY | 13.32 | 13.45 | 13.26 | 13.45 | 13.45 | +0.13 (+0.98%) | 491,600 |
| 8 Oct 2019 | CNY | 13.32 | 13.45 | 13.26 | 13.32 | 13.32 | 0.0 (0.0%) | 545,200 |
| 30 Sep 2019 | CNY | 13.46 | 13.59 | 13.31 | 13.32 | 13.32 | -0.13 (-0.97%) | 787,300 |
| 27 Sep 2019 | CNY | 13.44 | 13.54 | 13.27 | 13.45 | 13.45 | +0.16 (+1.20%) | 714,810 |
| 26 Sep 2019 | CNY | 13.65 | 13.8 | 13.28 | 13.29 | 13.29 | -0.39 (-2.85%) | 1,374,123 |
| 25 Sep 2019 | CNY | 13.73 | 13.87 | 13.66 | 13.68 | 13.68 | -0.18 (-1.30%) | 929,123 |
| 24 Sep 2019 | CNY | 14 | 14.21 | 13.82 | 13.86 | 13.86 | -0.09 (-0.65%) | 1,743,200 |
| 23 Sep 2019 | CNY | 13.85 | 13.96 | 13.6 | 13.95 | 13.95 | +0.13 (+0.94%) | 1,421,700 |
| 20 Sep 2019 | CNY | 13.9 | 13.98 | 13.8 | 13.82 | 13.82 | -0.12 (-0.86%) | 1,680,400 |
| 19 Sep 2019 | CNY | 13.57 | 13.95 | 13.57 | 13.94 | 13.94 | +0.37 (+2.73%) | 1,865,900 |
| 18 Sep 2019 | CNY | 13.68 | 13.68 | 13.54 | 13.57 | 13.57 | +0.05 (+0.37%) | 705,362 |
| 17 Sep 2019 | CNY | 13.86 | 13.96 | 13.5 | 13.52 | 13.52 | -0.41 (-2.94%) | 1,289,494 |
| 16 Sep 2019 | CNY | 14.01 | 14.01 | 13.88 | 13.93 | 13.93 | -0.02 (-0.14%) | 920,500 |
| 12 Sep 2019 | CNY | 13.89 | 13.98 | 13.79 | 13.95 | 13.95 | +0.14 (+1.01%) | 1,151,131 |
| 11 Sep 2019 | CNY | 13.86 | 13.93 | 13.8 | 13.81 | 13.81 | -0.05 (-0.36%) | 941,600 |
| 10 Sep 2019 | CNY | 13.92 | 13.92 | 13.77 | 13.86 | 13.86 | -0.04 (-0.29%) | 1,213,423 |
| 9 Sep 2019 | CNY | 13.72 | 13.9 | 13.72 | 13.9 | 13.9 | +0.25 (+1.83%) | 1,685,416 |
| 6 Sep 2019 | CNY | 13.61 | 13.68 | 13.54 | 13.65 | 13.65 | +0.04 (+0.29%) | 1,291,300 |
| 5 Sep 2019 | CNY | 13.59 | 13.75 | 13.51 | 13.61 | 13.61 | +0.09 (+0.67%) | 1,753,200 |
| 4 Sep 2019 | CNY | 13.46 | 13.56 | 13.37 | 13.52 | 13.52 | 0.0 (0.0%) | 1,101,669 |
| 3 Sep 2019 | CNY | 13.65 | 13.66 | 13.44 | 13.52 | 13.52 | -0.05 (-0.37%) | 638,300 |
| 2 Sep 2019 | CNY | 13.3 | 13.62 | 13.27 | 13.57 | 13.57 | +0.31 (+2.34%) | 946,782 |
| 30 Aug 2019 | CNY | 13.54 | 13.69 | 13.26 | 13.26 | 13.26 | -0.3 (-2.21%) | 991,300 |
| 29 Aug 2019 | CNY | 13.73 | 13.79 | 13.53 | 13.56 | 13.56 | -0.12 (-0.88%) | 1,014,931 |
| 28 Aug 2019 | CNY | 13.46 | 13.78 | 13.46 | 13.68 | 13.68 | +0.23 (+1.71%) | 1,741,798 |
| 27 Aug 2019 | CNY | 13.29 | 13.52 | 13.29 | 13.45 | 13.45 | +0.19 (+1.43%) | 1,202,739 |
