| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 18.65 | 18.75 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 2,981,200 |
| 14 Oct 2019 | CNY | 18.23 | 18.85 | 18.18 | 18.85 | 18.85 | +0.78 (+4.32%) | 4,179,982 |
| 11 Oct 2019 | CNY | 18.49 | 18.57 | 18.04 | 18.07 | 18.07 | -0.42 (-2.27%) | 2,921,662 |
| 10 Oct 2019 | CNY | 18.35 | 18.71 | 18.34 | 18.49 | 18.49 | -0.09 (-0.48%) | 3,283,791 |
| 9 Oct 2019 | CNY | 18.8 | 19.35 | 18.52 | 18.58 | 18.58 | -0.29 (-1.54%) | 4,523,511 |
| 8 Oct 2019 | CNY | 18.48 | 18.92 | 18.4 | 18.87 | 18.87 | +0.49 (+2.67%) | 4,052,011 |
| 30 Sep 2019 | CNY | 18.81 | 18.81 | 18.32 | 18.38 | 18.38 | -0.41 (-2.18%) | 3,896,900 |
| 27 Sep 2019 | CNY | 18.05 | 18.98 | 18.05 | 18.79 | 18.79 | +0.54 (+2.96%) | 6,994,445 |
| 26 Sep 2019 | CNY | 17.71 | 18.5 | 17.58 | 18.25 | 18.25 | +0.61 (+3.46%) | 4,937,041 |
| 25 Sep 2019 | CNY | 17.9 | 18.03 | 17.6 | 17.64 | 17.64 | -0.49 (-2.70%) | 1,890,611 |
| 24 Sep 2019 | CNY | 18.25 | 18.29 | 17.95 | 18.13 | 18.13 | -0.12 (-0.66%) | 2,606,756 |
| 23 Sep 2019 | CNY | 17.86 | 18.5 | 17.76 | 18.25 | 18.25 | +0.25 (+1.39%) | 3,451,221 |
| 20 Sep 2019 | CNY | 17.68 | 18.23 | 17.68 | 18 | 18 | +0.36 (+2.04%) | 2,560,710 |
| 19 Sep 2019 | CNY | 17.37 | 17.79 | 17.37 | 17.64 | 17.64 | +0.15 (+0.86%) | 1,630,530 |
| 18 Sep 2019 | CNY | 17.35 | 17.53 | 17.31 | 17.49 | 17.49 | +0.14 (+0.81%) | 1,330,300 |
| 17 Sep 2019 | CNY | 17.88 | 17.96 | 17.26 | 17.35 | 17.35 | -0.64 (-3.56%) | 2,080,084 |
| 16 Sep 2019 | CNY | 17.85 | 18.5 | 17.79 | 17.99 | 17.99 | +0.2 (+1.12%) | 3,084,710 |
| 12 Sep 2019 | CNY | 17.71 | 17.84 | 17.61 | 17.79 | 17.79 | +0.14 (+0.79%) | 2,115,311 |
| 11 Sep 2019 | CNY | 17.71 | 17.77 | 17.51 | 17.65 | 17.65 | -0.02 (-0.11%) | 1,956,454 |
| 10 Sep 2019 | CNY | 17.62 | 17.78 | 17.37 | 17.67 | 17.67 | +0.05 (+0.28%) | 2,597,186 |
| 9 Sep 2019 | CNY | 17.58 | 17.7 | 17.37 | 17.62 | 17.62 | +0.27 (+1.56%) | 2,434,536 |
| 6 Sep 2019 | CNY | 17.33 | 17.56 | 17.13 | 17.35 | 17.35 | +0.12 (+0.70%) | 1,924,660 |
| 5 Sep 2019 | CNY | 17.15 | 17.78 | 17.1 | 17.23 | 17.23 | +0.21 (+1.23%) | 2,988,380 |
| 4 Sep 2019 | CNY | 17 | 17.14 | 16.8 | 17.02 | 17.02 | -0.05 (-0.29%) | 1,802,588 |
| 3 Sep 2019 | CNY | 17.08 | 17.31 | 16.96 | 17.07 | 17.07 | -0.03 (-0.18%) | 1,582,999 |
| 2 Sep 2019 | CNY | 16.8 | 17.17 | 16.75 | 17.1 | 17.1 | +0.46 (+2.76%) | 1,783,144 |
| 30 Aug 2019 | CNY | 17.15 | 17.34 | 16.45 | 16.64 | 16.64 | -0.56 (-3.26%) | 2,168,336 |
| 29 Aug 2019 | CNY | 17.46 | 17.78 | 17.19 | 17.2 | 17.2 | -0.43 (-2.44%) | 2,486,153 |
| 28 Aug 2019 | CNY | 17.24 | 17.68 | 17.2 | 17.63 | 17.63 | +0.32 (+1.85%) | 3,579,236 |
| 27 Aug 2019 | CNY | 16.68 | 17.65 | 16.68 | 17.31 | 17.31 | +0.53 (+3.16%) | 3,454,241 |
