| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 12.1071 | 12.15 | 11.8714 | 11.8929 | 11.8929 | -0.157 (-1.30%) | 2,322,124 |
| 22 Oct 2019 | CNY | 12.0286 | 12.2357 | 12 | 12.05 | 12.05 | +0.014 (+0.12%) | 3,539,284 |
| 21 Oct 2019 | CNY | 12.25 | 12.3571 | 11.8929 | 12.0357 | 12.0357 | -0.679 (-5.34%) | 5,869,192 |
| 18 Oct 2019 | CNY | 13.4214 | 14.1714 | 12.5571 | 12.7143 | 12.7143 | -0.857 (-6.32%) | 14,067,382 |
| 17 Oct 2019 | CNY | 13.8 | 13.8286 | 13.5714 | 13.5714 | 13.5714 | -0.179 (-1.30%) | 2,959,012 |
| 16 Oct 2019 | CNY | 13.6929 | 14.1357 | 13.5 | 13.75 | 13.75 | +0.057 (+0.42%) | 3,355,268 |
| 15 Oct 2019 | CNY | 13.6143 | 13.9143 | 13.4571 | 13.6929 | 13.6929 | +0.164 (+1.21%) | 3,480,349 |
| 14 Oct 2019 | CNY | 13.3643 | 13.7 | 13.3643 | 13.5286 | 13.5286 | +0.2 (+1.50%) | 2,166,014 |
| 11 Oct 2019 | CNY | 13.3929 | 13.4357 | 13.1429 | 13.3286 | 13.3286 | +0.05 (+0.38%) | 2,168,206 |
| 10 Oct 2019 | CNY | 13.0714 | 13.2857 | 13.0143 | 13.2786 | 13.2786 | +0.193 (+1.47%) | 1,643,234 |
| 9 Oct 2019 | CNY | 12.9857 | 13.1786 | 12.9857 | 13.0857 | 13.0857 | +0.007 (+0.05%) | 1,246,866 |
| 8 Oct 2019 | CNY | 13.0929 | 13.2071 | 13 | 13.0786 | 13.0786 | 0.0 (0.0%) | 1,740,394 |
| 30 Sep 2019 | CNY | 12.7143 | 13.3143 | 12.7143 | 13.0786 | 13.0786 | +0.229 (+1.78%) | 2,802,345 |
| 27 Sep 2019 | CNY | 12.5214 | 12.9214 | 12.5214 | 12.85 | 12.85 | +0.336 (+2.68%) | 3,294,485 |
| 26 Sep 2019 | CNY | 12.5643 | 12.7071 | 12.3714 | 12.5143 | 12.5143 | -0.1 (-0.79%) | 3,045,208 |
| 25 Sep 2019 | CNY | 12.7929 | 12.7929 | 12.5071 | 12.6143 | 12.6143 | -0.536 (-4.07%) | 6,407,644 |
| 24 Sep 2019 | CNY | 14.4571 | 14.8571 | 13.0214 | 13.15 | 13.15 | -1.314 (-9.09%) | 16,159,911 |
| 23 Sep 2019 | CNY | 14.0786 | 14.5643 | 13.8857 | 14.4643 | 14.4643 | +0.386 (+2.74%) | 7,088,713 |
| 20 Sep 2019 | CNY | 13.8214 | 14.2143 | 13.7143 | 14.0786 | 14.0786 | +0.172 (+1.23%) | 5,617,211 |
| 19 Sep 2019 | CNY | 13.5571 | 14.2857 | 13.4 | 13.9071 | 13.9071 | +0.457 (+3.40%) | 7,139,535 |
| 18 Sep 2019 | CNY | 13.45 | 13.5929 | 13.2929 | 13.45 | 13.45 | +0.136 (+1.02%) | 2,469,553 |
| 17 Sep 2019 | CNY | 13.4 | 13.6071 | 13.2929 | 13.3143 | 13.3143 | -0.157 (-1.17%) | 3,042,858 |
| 16 Sep 2019 | CNY | 13.2429 | 13.5571 | 13.15 | 13.4714 | 13.4714 | +0.229 (+1.73%) | 3,094,924 |
| 12 Sep 2019 | CNY | 13.2571 | 13.35 | 13.0571 | 13.2429 | 13.2429 | +0.043 (+0.32%) | 2,156,953 |
| 11 Sep 2019 | CNY | 13.6071 | 13.7 | 13.1786 | 13.2 | 13.2 | -0.357 (-2.63%) | 5,203,072 |
| 10 Sep 2019 | CNY | 13.2 | 13.9286 | 13.1643 | 13.5571 | 13.5571 | +0.45 (+3.43%) | 6,591,564 |
| 9 Sep 2019 | CNY | 13.5714 | 13.5714 | 13.0071 | 13.1071 | 13.1071 | +0.107 (+0.82%) | 4,613,754 |
| 6 Sep 2019 | CNY | 12.7714 | 13.0429 | 12.6714 | 13 | 13 | +0.229 (+1.79%) | 2,487,758 |
| 5 Sep 2019 | CNY | 12.55 | 12.8071 | 12.55 | 12.7714 | 12.7714 | +0.214 (+1.71%) | 2,296,029 |
| 4 Sep 2019 | CNY | 12.5857 | 12.5929 | 12.3857 | 12.5571 | 12.5571 | -0.014 (-0.11%) | 2,163,492 |
