| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 16.66 | 17.78 | 16.48 | 16.84 | 12.0286 | +0.18 (+1.08%) | 1,523,485 |
| 29 Oct 2019 | CNY | 17.07 | 17.07 | 16.56 | 16.66 | 11.9 | -0.48 (-2.80%) | 1,190,800 |
| 28 Oct 2019 | CNY | 16.6 | 17.2 | 16.6 | 17.14 | 12.2429 | +0.44 (+2.63%) | 1,934,573 |
| 25 Oct 2019 | CNY | 16.43 | 16.95 | 16.37 | 16.7 | 11.9286 | +0.2 (+1.21%) | 912,664 |
| 24 Oct 2019 | CNY | 16.22 | 16.62 | 16.04 | 16.5 | 11.7857 | +0.32 (+1.98%) | 787,795 |
| 23 Oct 2019 | CNY | 16.18 | 16.31 | 16.09 | 16.18 | 11.5571 | -0.03 (-0.19%) | 421,600 |
| 22 Oct 2019 | CNY | 16.05 | 16.23 | 15.91 | 16.21 | 11.5786 | +0.16 (+1.00%) | 541,000 |
| 21 Oct 2019 | CNY | 16.01 | 16.13 | 15.85 | 16.05 | 11.4643 | -0.2 (-1.23%) | 633,800 |
| 18 Oct 2019 | CNY | 16.42 | 16.68 | 16.01 | 16.25 | 11.6071 | -0.17 (-1.04%) | 788,775 |
| 17 Oct 2019 | CNY | 16.7 | 16.71 | 16.41 | 16.42 | 11.7286 | -0.17 (-1.02%) | 489,000 |
| 16 Oct 2019 | CNY | 16.57 | 16.8 | 16.53 | 16.59 | 11.85 | 0.0 (0.0%) | 616,500 |
| 15 Oct 2019 | CNY | 16.72 | 16.73 | 16.47 | 16.59 | 11.85 | -0.15 (-0.90%) | 573,795 |
| 14 Oct 2019 | CNY | 16.56 | 16.82 | 16.56 | 16.74 | 11.9571 | +0.22 (+1.33%) | 893,900 |
| 11 Oct 2019 | CNY | 16.4 | 16.62 | 16.39 | 16.52 | 11.8 | -0.05 (-0.30%) | 759,391 |
| 10 Oct 2019 | CNY | 16.36 | 16.63 | 16.35 | 16.57 | 11.8357 | +0.16 (+0.98%) | 1,012,955 |
| 9 Oct 2019 | CNY | 16.28 | 17.28 | 16.04 | 16.41 | 11.7214 | -0.01 (-0.06%) | 1,391,494 |
| 8 Oct 2019 | CNY | 16.09 | 16.47 | 16.03 | 16.42 | 11.7286 | +0.33 (+2.05%) | 909,315 |
| 30 Sep 2019 | CNY | 16.19 | 16.39 | 16.09 | 16.09 | 11.4929 | -0.17 (-1.05%) | 515,375 |
| 27 Sep 2019 | CNY | 15.92 | 16.46 | 15.87 | 16.26 | 11.6143 | +0.34 (+2.14%) | 601,451 |
| 26 Sep 2019 | CNY | 16.28 | 16.37 | 15.9 | 15.92 | 11.3714 | -0.24 (-1.49%) | 603,073 |
| 25 Sep 2019 | CNY | 16.47 | 16.59 | 16.14 | 16.16 | 11.5429 | -0.32 (-1.94%) | 581,700 |
| 24 Sep 2019 | CNY | 16.53 | 16.6 | 16.38 | 16.48 | 11.7714 | +0.09 (+0.55%) | 509,755 |
| 23 Sep 2019 | CNY | 16.47 | 16.47 | 16.27 | 16.39 | 11.7071 | -0.08 (-0.49%) | 443,575 |
| 20 Sep 2019 | CNY | 16.58 | 16.69 | 16.2 | 16.47 | 11.7643 | -0.05 (-0.30%) | 642,200 |
| 19 Sep 2019 | CNY | 16.42 | 16.55 | 16.31 | 16.52 | 11.8 | +0.09 (+0.55%) | 424,300 |
| 18 Sep 2019 | CNY | 16.35 | 16.49 | 16.3 | 16.43 | 11.7357 | +0.13 (+0.80%) | 321,000 |
| 17 Sep 2019 | CNY | 16.76 | 16.76 | 16.28 | 16.3 | 11.6429 | -0.34 (-2.04%) | 671,235 |
| 16 Sep 2019 | CNY | 16.68 | 16.81 | 16.58 | 16.64 | 11.8857 | +0.02 (+0.12%) | 499,000 |
| 12 Sep 2019 | CNY | 16.41 | 16.77 | 16.31 | 16.62 | 11.8714 | +0.2 (+1.22%) | 794,551 |
| 11 Sep 2019 | CNY | 16.4 | 16.46 | 16.26 | 16.42 | 11.7286 | +0.06 (+0.37%) | 455,044 |
