| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 12.8 | 12.86 | 12.53 | 12.57 | 12.57 | -0.3 (-2.33%) | 2,086,101 |
| 29 Oct 2019 | CNY | 13.03 | 13.15 | 12.8 | 12.87 | 12.87 | -0.23 (-1.76%) | 2,524,600 |
| 28 Oct 2019 | CNY | 12.8 | 13.19 | 12.8 | 13.1 | 13.1 | -0.16 (-1.21%) | 3,730,822 |
| 25 Oct 2019 | CNY | 13.47 | 13.49 | 13.01 | 13.26 | 13.26 | -0.26 (-1.92%) | 4,601,400 |
| 24 Oct 2019 | CNY | 13.36 | 13.67 | 13.21 | 13.52 | 13.52 | +0.17 (+1.27%) | 5,033,536 |
| 23 Oct 2019 | CNY | 13.35 | 13.44 | 13.15 | 13.35 | 13.35 | -0.12 (-0.89%) | 3,700,883 |
| 22 Oct 2019 | CNY | 13.05 | 13.48 | 12.92 | 13.47 | 13.47 | +0.46 (+3.54%) | 7,174,090 |
| 21 Oct 2019 | CNY | 13.09 | 13.09 | 12.71 | 13.01 | 13.01 | +0.01 (+0.08%) | 2,990,974 |
| 18 Oct 2019 | CNY | 12.75 | 13.03 | 12.67 | 13 | 13 | +0.3 (+2.36%) | 3,484,027 |
| 17 Oct 2019 | CNY | 12.82 | 13.06 | 12.68 | 12.7 | 12.7 | -0.11 (-0.86%) | 2,317,288 |
| 16 Oct 2019 | CNY | 13.05 | 13.15 | 12.66 | 12.81 | 12.81 | -0.26 (-1.99%) | 3,147,989 |
| 15 Oct 2019 | CNY | 12.82 | 13.3 | 12.72 | 13.07 | 13.07 | +0.16 (+1.24%) | 4,954,745 |
| 14 Oct 2019 | CNY | 12.82 | 13.08 | 12.72 | 12.91 | 12.91 | +0.07 (+0.55%) | 3,939,288 |
| 11 Oct 2019 | CNY | 12.5 | 12.97 | 11.28 | 12.84 | 12.84 | +0.31 (+2.47%) | 4,750,612 |
| 10 Oct 2019 | CNY | 12.45 | 12.58 | 12.37 | 12.53 | 12.53 | +0.08 (+0.64%) | 1,423,200 |
| 9 Oct 2019 | CNY | 12.28 | 12.45 | 12.2 | 12.45 | 12.45 | +0.12 (+0.97%) | 1,022,100 |
| 8 Oct 2019 | CNY | 12.26 | 12.33 | 12.15 | 12.33 | 12.33 | +0.18 (+1.48%) | 924,000 |
| 30 Sep 2019 | CNY | 12.26 | 12.34 | 12.11 | 12.15 | 12.15 | -0.13 (-1.06%) | 1,052,900 |
| 27 Sep 2019 | CNY | 12.13 | 12.36 | 12.13 | 12.28 | 12.28 | +0.09 (+0.74%) | 1,244,062 |
| 26 Sep 2019 | CNY | 12.41 | 12.49 | 12.14 | 12.19 | 12.19 | -0.19 (-1.53%) | 1,953,605 |
| 25 Sep 2019 | CNY | 12.51 | 12.84 | 12.36 | 12.38 | 12.38 | -0.49 (-3.81%) | 3,019,997 |
| 24 Sep 2019 | CNY | 13.12 | 13.33 | 12.81 | 12.87 | 12.87 | -0.09 (-0.69%) | 4,895,888 |
| 23 Sep 2019 | CNY | 12.87 | 12.97 | 12.67 | 12.96 | 12.96 | +0.1 (+0.78%) | 2,320,100 |
| 20 Sep 2019 | CNY | 12.86 | 13.05 | 12.77 | 12.86 | 12.86 | -0.01 (-0.08%) | 2,089,005 |
| 19 Sep 2019 | CNY | 12.54 | 12.89 | 12.52 | 12.87 | 12.87 | +0.29 (+2.31%) | 3,037,505 |
| 18 Sep 2019 | CNY | 12.48 | 12.6 | 12.46 | 12.58 | 12.58 | +0.12 (+0.96%) | 1,500,508 |
| 17 Sep 2019 | CNY | 12.73 | 12.8 | 12.42 | 12.46 | 12.46 | -0.29 (-2.27%) | 2,166,696 |
| 16 Sep 2019 | CNY | 12.85 | 12.93 | 12.7 | 12.75 | 12.75 | -0.06 (-0.47%) | 1,914,356 |
| 12 Sep 2019 | CNY | 12.8 | 12.88 | 12.67 | 12.81 | 12.81 | +0.03 (+0.23%) | 1,651,781 |
| 11 Sep 2019 | CNY | 12.82 | 12.88 | 12.72 | 12.78 | 12.78 | +0.02 (+0.16%) | 2,207,225 |
