| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 16.68 | 16.79 | 15.95 | 16.08 | 16.08 | -0.72 (-4.29%) | 3,453,336 |
| 29 Oct 2019 | CNY | 16.68 | 17.08 | 16.5 | 16.8 | 16.8 | +0.12 (+0.72%) | 4,063,996 |
| 28 Oct 2019 | CNY | 16.36 | 16.72 | 16.22 | 16.68 | 16.68 | +0.36 (+2.21%) | 2,754,758 |
| 25 Oct 2019 | CNY | 16.31 | 16.39 | 15.93 | 16.32 | 16.32 | +0.01 (+0.06%) | 2,427,647 |
| 24 Oct 2019 | CNY | 16.42 | 16.61 | 16.28 | 16.31 | 16.31 | -0.1 (-0.61%) | 1,949,135 |
| 23 Oct 2019 | CNY | 16.62 | 16.9 | 16.4 | 16.41 | 16.41 | -0.34 (-2.03%) | 2,187,763 |
| 22 Oct 2019 | CNY | 16.51 | 16.89 | 16.46 | 16.75 | 16.75 | +0.14 (+0.84%) | 2,434,882 |
| 21 Oct 2019 | CNY | 16.4 | 16.84 | 16.02 | 16.61 | 16.61 | +0.03 (+0.18%) | 2,914,361 |
| 18 Oct 2019 | CNY | 17.82 | 17.93 | 16.51 | 16.58 | 16.58 | -1.35 (-7.53%) | 6,844,439 |
| 17 Oct 2019 | CNY | 17.92 | 18.14 | 17.82 | 17.93 | 17.93 | -0.26 (-1.43%) | 3,637,283 |
| 16 Oct 2019 | CNY | 17.92 | 18.5 | 17.83 | 18.19 | 18.19 | +0.46 (+2.59%) | 5,652,368 |
| 15 Oct 2019 | CNY | 18 | 18.19 | 17.65 | 17.73 | 17.73 | -0.53 (-2.90%) | 4,244,182 |
| 14 Oct 2019 | CNY | 18.16 | 18.44 | 18.03 | 18.26 | 18.26 | +0.28 (+1.56%) | 6,022,329 |
| 11 Oct 2019 | CNY | 18.32 | 18.39 | 17.9 | 17.98 | 17.98 | -0.43 (-2.34%) | 5,686,966 |
| 10 Oct 2019 | CNY | 18.82 | 19.15 | 18.35 | 18.41 | 18.41 | -0.47 (-2.49%) | 7,500,227 |
| 9 Oct 2019 | CNY | 18.6 | 19.06 | 18.46 | 18.88 | 18.88 | 0.0 (0.0%) | 6,388,349 |
| 8 Oct 2019 | CNY | 18.01 | 19.09 | 17.76 | 18.88 | 18.88 | +0.87 (+4.83%) | 7,595,928 |
| 30 Sep 2019 | CNY | 18.06 | 18.6 | 17.72 | 18.01 | 18.01 | +0.01 (+0.06%) | 4,950,600 |
| 27 Sep 2019 | CNY | 17.23 | 18.1 | 17.23 | 18 | 18 | +0.65 (+3.75%) | 5,066,681 |
| 26 Sep 2019 | CNY | 17.63 | 18.16 | 17.3 | 17.35 | 17.35 | -0.35 (-1.98%) | 5,325,082 |
| 25 Sep 2019 | CNY | 17.29 | 17.9 | 17.15 | 17.7 | 17.7 | +0.39 (+2.25%) | 6,614,841 |
| 24 Sep 2019 | CNY | 17.19 | 17.33 | 17.03 | 17.31 | 17.31 | +0.18 (+1.05%) | 2,480,739 |
| 23 Sep 2019 | CNY | 17.5 | 17.5 | 16.99 | 17.13 | 17.13 | -0.38 (-2.17%) | 3,008,496 |
| 20 Sep 2019 | CNY | 17.69 | 17.86 | 17.47 | 17.51 | 17.51 | -0.09 (-0.51%) | 4,203,483 |
| 19 Sep 2019 | CNY | 17.4 | 17.65 | 17.11 | 17.6 | 17.6 | +0.21 (+1.21%) | 3,323,669 |
| 18 Sep 2019 | CNY | 17.2 | 17.68 | 17.19 | 17.39 | 17.39 | +0.23 (+1.34%) | 3,300,337 |
| 17 Sep 2019 | CNY | 17.5 | 17.56 | 17.02 | 17.16 | 17.16 | -0.43 (-2.44%) | 2,634,011 |
| 16 Sep 2019 | CNY | 17.52 | 17.72 | 17.48 | 17.59 | 17.59 | +0.1 (+0.57%) | 2,629,072 |
| 12 Sep 2019 | CNY | 17.52 | 17.55 | 17.39 | 17.49 | 17.49 | +0.09 (+0.52%) | 2,115,427 |
| 11 Sep 2019 | CNY | 17.57 | 17.83 | 17.4 | 17.4 | 17.4 | -0.24 (-1.36%) | 4,096,899 |
