| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10 Sep 2019 | CNY | 17.38 | 17.68 | 17.03 | 17.64 | 17.64 | +0.4 (+2.32%) | 6,062,696 |
| 9 Sep 2019 | CNY | 17 | 17.26 | 16.93 | 17.24 | 17.24 | +0.25 (+1.47%) | 3,663,030 |
| 6 Sep 2019 | CNY | 16.98 | 17.08 | 16.77 | 16.99 | 16.99 | +0.1 (+0.59%) | 2,819,896 |
| 5 Sep 2019 | CNY | 16.95 | 17.1 | 16.74 | 16.89 | 16.89 | +0.17 (+1.02%) | 4,036,200 |
| 4 Sep 2019 | CNY | 16.58 | 16.8 | 16.55 | 16.72 | 16.72 | +0.1 (+0.60%) | 2,338,700 |
| 3 Sep 2019 | CNY | 16.61 | 16.68 | 16.34 | 16.62 | 16.62 | +0.09 (+0.54%) | 2,012,700 |
| 2 Sep 2019 | CNY | 16.4 | 16.61 | 16.03 | 16.53 | 16.53 | +0.2 (+1.22%) | 2,276,356 |
| 30 Aug 2019 | CNY | 17.01 | 17.04 | 16.18 | 16.33 | 16.33 | -0.67 (-3.94%) | 3,585,918 |
| 29 Aug 2019 | CNY | 16.73 | 17.1 | 16.6 | 17 | 17 | +0.34 (+2.04%) | 3,858,130 |
| 28 Aug 2019 | CNY | 16.81 | 16.83 | 16.58 | 16.66 | 16.66 | -0.14 (-0.83%) | 2,382,130 |
| 27 Aug 2019 | CNY | 16.88 | 16.98 | 16.71 | 16.8 | 16.8 | +0.23 (+1.39%) | 2,507,200 |
| 26 Aug 2019 | CNY | 16.38 | 16.69 | 16.18 | 16.57 | 16.57 | -0.36 (-2.13%) | 2,097,418 |
| 23 Aug 2019 | CNY | 17.08 | 17.08 | 16.71 | 16.93 | 16.93 | -0.12 (-0.70%) | 2,375,998 |
