| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 16.24 | 16.3 | 15.69 | 16.24 | 16.24 | +0.04 (+0.25%) | 1,490,200 |
| 29 Oct 2019 | CNY | 16.3 | 16.66 | 16.08 | 16.2 | 16.2 | -0.1 (-0.61%) | 1,879,970 |
| 28 Oct 2019 | CNY | 16.09 | 16.38 | 16.01 | 16.3 | 16.3 | +0.21 (+1.31%) | 1,068,607 |
| 25 Oct 2019 | CNY | 15.96 | 16.13 | 15.68 | 16.09 | 16.09 | +0.27 (+1.71%) | 1,101,429 |
| 24 Oct 2019 | CNY | 15.89 | 16.07 | 15.52 | 15.82 | 15.82 | -0.07 (-0.44%) | 756,617 |
| 23 Oct 2019 | CNY | 15.91 | 16.57 | 15.79 | 15.89 | 15.89 | +0.03 (+0.19%) | 991,381 |
| 22 Oct 2019 | CNY | 15.49 | 15.98 | 15.35 | 15.86 | 15.86 | +0.51 (+3.32%) | 1,361,775 |
| 21 Oct 2019 | CNY | 15.72 | 15.76 | 15.21 | 15.35 | 15.35 | -0.41 (-2.60%) | 1,030,468 |
| 18 Oct 2019 | CNY | 16.14 | 16.14 | 15.65 | 15.76 | 15.76 | -0.24 (-1.50%) | 882,097 |
| 17 Oct 2019 | CNY | 16.15 | 16.19 | 15.65 | 16 | 16 | -0.02 (-0.12%) | 843,000 |
| 16 Oct 2019 | CNY | 16.4 | 16.4 | 16 | 16.02 | 16.02 | -0.28 (-1.72%) | 1,285,117 |
| 15 Oct 2019 | CNY | 16.38 | 16.57 | 15.92 | 16.3 | 16.3 | +0.02 (+0.12%) | 1,805,700 |
| 14 Oct 2019 | CNY | 16.24 | 16.45 | 16.17 | 16.28 | 16.28 | +0.04 (+0.25%) | 1,482,264 |
| 11 Oct 2019 | CNY | 16.1 | 16.33 | 15.85 | 16.24 | 16.24 | +0.19 (+1.18%) | 1,508,600 |
| 10 Oct 2019 | CNY | 15.85 | 16.07 | 15.75 | 16.05 | 16.05 | +0.2 (+1.26%) | 913,700 |
| 9 Oct 2019 | CNY | 15.6 | 15.92 | 15.46 | 15.85 | 15.85 | +0.14 (+0.89%) | 1,131,674 |
| 8 Oct 2019 | CNY | 15.7 | 16.06 | 15.53 | 15.71 | 15.71 | +0.16 (+1.03%) | 1,091,788 |
| 30 Sep 2019 | CNY | 16 | 16.09 | 15.47 | 15.55 | 15.55 | -0.39 (-2.45%) | 1,083,875 |
| 27 Sep 2019 | CNY | 15.38 | 16.04 | 15.38 | 15.94 | 15.94 | +0.44 (+2.84%) | 1,410,495 |
| 26 Sep 2019 | CNY | 16.4 | 16.4 | 15.32 | 15.5 | 15.5 | -0.6 (-3.73%) | 2,003,167 |
| 25 Sep 2019 | CNY | 16.22 | 16.33 | 15.97 | 16.1 | 16.1 | -0.22 (-1.35%) | 1,568,590 |
| 24 Sep 2019 | CNY | 16.39 | 16.58 | 16.21 | 16.32 | 16.32 | -0.01 (-0.06%) | 1,911,468 |
| 23 Sep 2019 | CNY | 16.5 | 16.5 | 16.09 | 16.33 | 16.33 | -0.07 (-0.43%) | 1,391,553 |
| 20 Sep 2019 | CNY | 16.58 | 16.58 | 16.33 | 16.4 | 16.4 | -0.14 (-0.85%) | 1,381,414 |
| 19 Sep 2019 | CNY | 16.27 | 16.56 | 16.08 | 16.54 | 16.54 | +0.3 (+1.85%) | 1,724,072 |
| 18 Sep 2019 | CNY | 16.17 | 16.46 | 16.03 | 16.24 | 16.24 | +0.19 (+1.18%) | 1,430,400 |
| 17 Sep 2019 | CNY | 16.45 | 16.49 | 15.72 | 16.05 | 16.05 | -0.45 (-2.73%) | 1,914,108 |
| 16 Sep 2019 | CNY | 16.31 | 16.61 | 16.2 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,685,600 |
| 12 Sep 2019 | CNY | 16.35 | 16.46 | 16.21 | 16.25 | 16.25 | 0.0 (0.0%) | 1,234,500 |
| 11 Sep 2019 | CNY | 16.17 | 16.46 | 16.12 | 16.25 | 16.25 | +0.07 (+0.43%) | 1,433,822 |
