| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 19.275 | 19.4917 | 19.05 | 19.35 | 19.35 | +0.092 (+0.48%) | 5,690,650 |
| 14 Oct 2019 | CNY | 19.2583 | 19.7917 | 18.925 | 19.2583 | 19.2583 | +0.092 (+0.48%) | 7,785,654 |
| 11 Oct 2019 | CNY | 19.25 | 19.4167 | 18.9417 | 19.1667 | 19.1667 | +0.05 (+0.26%) | 7,608,832 |
| 10 Oct 2019 | CNY | 18.225 | 19.175 | 18.2167 | 19.1167 | 19.1167 | +0.9 (+4.94%) | 9,692,060 |
| 9 Oct 2019 | CNY | 18.1667 | 18.3333 | 18 | 18.2167 | 18.2167 | -0.025 (-0.14%) | 6,173,942 |
| 8 Oct 2019 | CNY | 18.0833 | 18.4917 | 17.5417 | 18.2417 | 18.2417 | -0.042 (-0.23%) | 7,845,760 |
| 30 Sep 2019 | CNY | 17.6417 | 18.4583 | 17.3167 | 18.2833 | 18.2833 | +0.833 (+4.78%) | 9,515,814 |
| 27 Sep 2019 | CNY | 17.0833 | 17.5917 | 16.875 | 17.45 | 17.45 | +0.35 (+2.05%) | 7,216,159 |
| 26 Sep 2019 | CNY | 17.5333 | 17.6667 | 16.9417 | 17.1 | 17.1 | -0.275 (-1.58%) | 7,525,736 |
| 25 Sep 2019 | CNY | 17.5 | 17.675 | 16.9167 | 17.375 | 17.375 | -0.125 (-0.71%) | 10,124,179 |
| 24 Sep 2019 | CNY | 17.3333 | 17.5 | 16.825 | 17.5 | 17.5 | +0.408 (+2.39%) | 8,592,306 |
| 23 Sep 2019 | CNY | 16.6583 | 17.0917 | 16.425 | 17.0917 | 17.0917 | +0.433 (+2.60%) | 7,135,130 |
| 20 Sep 2019 | CNY | 16.1083 | 16.6583 | 15.8583 | 16.6583 | 16.6583 | +0.583 (+3.63%) | 6,770,784 |
| 19 Sep 2019 | CNY | 15.025 | 16.25 | 15.025 | 16.075 | 16.075 | +1.3 (+8.80%) | 9,425,239 |
| 18 Sep 2019 | CNY | 14.3333 | 14.825 | 14.2917 | 14.775 | 14.775 | +0.375 (+2.60%) | 8,364,740 |
| 17 Sep 2019 | CNY | 14.4083 | 14.4083 | 14.0917 | 14.4 | 14.4 | +0.167 (+1.17%) | 8,440,130 |
| 16 Sep 2019 | CNY | 14.1583 | 14.4333 | 13.8333 | 14.2333 | 14.2333 | +0.075 (+0.53%) | 8,129,805 |
| 12 Sep 2019 | CNY | 14.1417 | 14.5417 | 13.7833 | 14.1583 | 14.1583 | +0.067 (+0.47%) | 6,252,909 |
| 11 Sep 2019 | CNY | 14.3333 | 14.3417 | 13.9 | 14.0917 | 14.0917 | -0.233 (-1.63%) | 1,871,796 |
| 10 Sep 2019 | CNY | 14.35 | 14.35 | 14.0083 | 14.325 | 14.325 | +0.167 (+1.18%) | 3,347,476 |
| 9 Sep 2019 | CNY | 14.0083 | 14.4333 | 13.8 | 14.1583 | 14.1583 | +0.267 (+1.92%) | 2,477,324 |
| 6 Sep 2019 | CNY | 14.225 | 14.425 | 13.8167 | 13.8917 | 13.8917 | -0.333 (-2.34%) | 2,884,159 |
| 5 Sep 2019 | CNY | 14.1667 | 14.55 | 13.6917 | 14.225 | 14.225 | +0.225 (+1.61%) | 4,798,416 |
| 4 Sep 2019 | CNY | 14.0833 | 14.0833 | 13.8333 | 14 | 14 | +0.008 (+0.06%) | 2,491,660 |
| 3 Sep 2019 | CNY | 13.8667 | 14.2 | 13.75 | 13.9917 | 13.9917 | -0.058 (-0.41%) | 3,314,786 |
| 2 Sep 2019 | CNY | 14.1667 | 14.2917 | 13.8833 | 14.05 | 14.05 | -0.083 (-0.59%) | 4,267,005 |
| 30 Aug 2019 | CNY | 13.8167 | 14.1667 | 13.75 | 14.1333 | 14.1333 | +0.292 (+2.11%) | 3,826,250 |
| 29 Aug 2019 | CNY | 13.85 | 13.9833 | 13.5 | 13.8417 | 13.8417 | -0.008 (-0.06%) | 2,828,484 |
| 28 Aug 2019 | CNY | 13.7333 | 13.8833 | 13.55 | 13.85 | 13.85 | +0.117 (+0.85%) | 2,008,839 |
| 27 Aug 2019 | CNY | 13.4583 | 13.775 | 13.275 | 13.7333 | 13.7333 | +0.283 (+2.11%) | 3,059,427 |
