| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 18.31 | 19.08 | 18.18 | 18.65 | 13.3214 | -0.35 (-1.84%) | 10,663,495 |
| 29 Oct 2019 | CNY | 19.5 | 20.69 | 19 | 19 | 13.5714 | -0.89 (-4.47%) | 19,486,648 |
| 28 Oct 2019 | CNY | 19.4 | 20.55 | 19.19 | 19.89 | 14.2071 | +1.21 (+6.48%) | 18,448,840 |
| 25 Oct 2019 | CNY | 18.22 | 18.85 | 17.91 | 18.68 | 13.3429 | +0.46 (+2.52%) | 8,670,568 |
| 24 Oct 2019 | CNY | 18.09 | 18.44 | 17.75 | 18.22 | 13.0143 | -0.1 (-0.55%) | 5,969,915 |
| 23 Oct 2019 | CNY | 17.8 | 18.73 | 17.44 | 18.32 | 13.0857 | +0.45 (+2.52%) | 7,710,615 |
| 22 Oct 2019 | CNY | 17.75 | 17.98 | 17.49 | 17.87 | 12.7643 | +0.18 (+1.02%) | 4,061,661 |
| 21 Oct 2019 | CNY | 18.09 | 18.14 | 17.3 | 17.69 | 12.6357 | -0.55 (-3.02%) | 4,949,577 |
| 18 Oct 2019 | CNY | 18.51 | 18.6 | 17.79 | 18.24 | 13.0286 | -0.47 (-2.51%) | 7,448,140 |
| 17 Oct 2019 | CNY | 17.82 | 19.19 | 17.71 | 18.71 | 13.3643 | +0.8 (+4.47%) | 10,301,769 |
| 16 Oct 2019 | CNY | 18.33 | 18.51 | 17.76 | 17.91 | 12.7929 | -0.4 (-2.18%) | 5,178,640 |
| 15 Oct 2019 | CNY | 18.54 | 18.54 | 17.94 | 18.31 | 13.0786 | -0.26 (-1.40%) | 7,032,641 |
| 14 Oct 2019 | CNY | 18.16 | 18.83 | 17.96 | 18.57 | 13.2643 | +0.29 (+1.59%) | 11,009,982 |
| 11 Oct 2019 | CNY | 18.19 | 19.2 | 17.93 | 18.28 | 13.0571 | +0.75 (+4.28%) | 12,620,028 |
| 10 Oct 2019 | CNY | 17.23 | 17.65 | 17.11 | 17.53 | 12.5214 | +0.34 (+1.98%) | 4,306,413 |
| 9 Oct 2019 | CNY | 16.73 | 17.19 | 16.36 | 17.19 | 12.2786 | +0.3 (+1.78%) | 3,790,476 |
| 8 Oct 2019 | CNY | 17.02 | 17.25 | 16.79 | 16.89 | 12.0643 | -0.1 (-0.59%) | 3,490,300 |
| 30 Sep 2019 | CNY | 17.29 | 17.44 | 16.9 | 16.99 | 12.1357 | -0.31 (-1.79%) | 4,199,147 |
| 27 Sep 2019 | CNY | 17.19 | 17.49 | 16.9 | 17.3 | 12.3571 | +0.24 (+1.41%) | 5,358,567 |
| 26 Sep 2019 | CNY | 17.83 | 17.88 | 16.92 | 17.06 | 12.1857 | -0.55 (-3.12%) | 7,870,885 |
| 25 Sep 2019 | CNY | 19.1 | 19.17 | 17.61 | 17.61 | 12.5786 | -1.81 (-9.32%) | 11,930,245 |
| 24 Sep 2019 | CNY | 19.67 | 19.97 | 19.1 | 19.42 | 13.8714 | -0.26 (-1.32%) | 11,488,800 |
| 23 Sep 2019 | CNY | 20.11 | 20.2 | 19.36 | 19.68 | 14.0571 | -1.09 (-5.25%) | 17,762,365 |
| 20 Sep 2019 | CNY | 19.06 | 20.77 | 18.88 | 20.77 | 14.8357 | +1.89 (+10.01%) | 24,320,656 |
| 19 Sep 2019 | CNY | 18.27 | 19.36 | 18.15 | 18.88 | 13.4857 | +0.73 (+4.02%) | 8,483,584 |
| 18 Sep 2019 | CNY | 18.39 | 18.58 | 18.12 | 18.15 | 12.9643 | -0.22 (-1.20%) | 5,244,945 |
| 17 Sep 2019 | CNY | 18.7 | 19.18 | 18.08 | 18.37 | 13.1214 | -0.4 (-2.13%) | 7,180,384 |
| 16 Sep 2019 | CNY | 18.97 | 19.09 | 18.69 | 18.77 | 13.4071 | +0.02 (+0.11%) | 5,663,791 |
| 12 Sep 2019 | CNY | 19.1 | 19.15 | 18.52 | 18.75 | 13.3929 | -0.49 (-2.55%) | 7,062,974 |
| 11 Sep 2019 | CNY | 19.11 | 19.45 | 18.6 | 19.24 | 13.7429 | +0.35 (+1.85%) | 10,104,041 |
