| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 19.3286 | 20.7786 | 19.2857 | 20.6857 | 20.6857 | +1.371 (+7.10%) | 7,812,599 |
| 21 Oct 2019 | CNY | 20.1786 | 20.2857 | 18.7929 | 19.3143 | 19.3143 | -1.329 (-6.44%) | 7,594,594 |
| 18 Oct 2019 | CNY | 21.2857 | 21.3857 | 20.5 | 20.6429 | 20.6429 | -0.4 (-1.90%) | 4,835,202 |
| 17 Oct 2019 | CNY | 20.6 | 21.2857 | 20.3571 | 21.0429 | 21.0429 | +0.386 (+1.87%) | 5,888,570 |
| 16 Oct 2019 | CNY | 20.75 | 21.1286 | 20.25 | 20.6571 | 20.6571 | -0.364 (-1.73%) | 5,492,677 |
| 15 Oct 2019 | CNY | 21.5714 | 21.75 | 20.5857 | 21.0214 | 21.0214 | -1.05 (-4.76%) | 9,308,742 |
| 14 Oct 2019 | CNY | 20.8429 | 22.1429 | 20.5 | 22.0714 | 22.0714 | +1.571 (+7.67%) | 11,344,167 |
| 11 Oct 2019 | CNY | 21.05 | 21.2143 | 20.2929 | 20.5 | 20.5 | -0.714 (-3.37%) | 7,238,968 |
| 10 Oct 2019 | CNY | 21.2429 | 21.8286 | 20.8857 | 21.2143 | 21.2143 | +0.164 (+0.78%) | 8,392,847 |
| 9 Oct 2019 | CNY | 21.4786 | 21.5 | 20.5 | 21.05 | 21.05 | -0.214 (-1.01%) | 7,831,054 |
| 8 Oct 2019 | CNY | 20.8 | 22 | 20.8 | 21.2643 | 21.2643 | +0.607 (+2.94%) | 11,953,898 |
| 30 Sep 2019 | CNY | 19.6571 | 21.2071 | 19.4429 | 20.6571 | 20.6571 | +1.214 (+6.24%) | 10,762,593 |
| 27 Sep 2019 | CNY | 19.2143 | 20.2857 | 19 | 19.4429 | 19.4429 | +0.579 (+3.07%) | 6,005,326 |
| 26 Sep 2019 | CNY | 19.5643 | 20.6 | 18.7143 | 18.8643 | 18.8643 | -0.564 (-2.90%) | 6,993,400 |
| 25 Sep 2019 | CNY | 19.5 | 19.8857 | 18.4929 | 19.4286 | 19.4286 | -0.357 (-1.80%) | 4,431,667 |
| 24 Sep 2019 | CNY | 20.1714 | 20.2071 | 19.5071 | 19.7857 | 19.7857 | -0.364 (-1.81%) | 4,203,726 |
| 23 Sep 2019 | CNY | 20.3929 | 20.5286 | 19.7143 | 20.15 | 20.15 | -0.343 (-1.67%) | 4,884,877 |
| 20 Sep 2019 | CNY | 19.8714 | 20.7 | 19.5786 | 20.4929 | 20.4929 | +0.814 (+4.14%) | 7,146,358 |
| 19 Sep 2019 | CNY | 19.7929 | 19.9357 | 19.3571 | 19.6786 | 19.6786 | +0.071 (+0.36%) | 3,695,825 |
| 18 Sep 2019 | CNY | 19.5714 | 19.9286 | 19.3071 | 19.6071 | 19.6071 | +0.071 (+0.37%) | 5,051,400 |
| 17 Sep 2019 | CNY | 19.9071 | 19.9071 | 19.2 | 19.5357 | 19.5357 | -0.45 (-2.25%) | 5,418,365 |
| 16 Sep 2019 | CNY | 18.9143 | 20.1786 | 18.9143 | 19.9857 | 19.9857 | +1.064 (+5.62%) | 8,253,875 |
| 12 Sep 2019 | CNY | 18.5714 | 19.0929 | 18.5714 | 18.9214 | 18.9214 | +0.536 (+2.91%) | 5,737,366 |
| 11 Sep 2019 | CNY | 18.15 | 18.9286 | 17.9214 | 18.3857 | 18.3857 | +0.35 (+1.94%) | 6,142,612 |
| 10 Sep 2019 | CNY | 18.25 | 18.3214 | 17.9286 | 18.0357 | 18.0357 | -0.157 (-0.86%) | 2,524,361 |
| 9 Sep 2019 | CNY | 17.8071 | 18.2071 | 17.8071 | 18.1929 | 18.1929 | +0.471 (+2.66%) | 4,454,167 |
| 6 Sep 2019 | CNY | 17.7357 | 18.2 | 17.4786 | 17.7214 | 17.7214 | +0.193 (+1.10%) | 4,426,506 |
| 5 Sep 2019 | CNY | 17.5143 | 17.9857 | 17.5143 | 17.5286 | 17.5286 | +0.057 (+0.33%) | 4,190,586 |
| 4 Sep 2019 | CNY | 17.2857 | 17.4714 | 17.0857 | 17.4714 | 17.4714 | +0.114 (+0.66%) | 2,981,112 |
| 3 Sep 2019 | CNY | 17.6357 | 17.8571 | 17.25 | 17.3571 | 17.3571 | -0.371 (-2.10%) | 3,655,442 |
