| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 21.01 | 22.49 | 20.75 | 22.09 | 22.09 | +1.13 (+5.39%) | 7,714,306 |
| 22 Oct 2019 | CNY | 20.7 | 21.15 | 20.25 | 20.96 | 20.96 | +0.26 (+1.26%) | 5,600,833 |
| 21 Oct 2019 | CNY | 19.02 | 20.7 | 18.82 | 20.7 | 20.7 | +1.88 (+9.99%) | 8,043,440 |
| 18 Oct 2019 | CNY | 19 | 19.63 | 18.66 | 18.82 | 18.82 | -1.32 (-6.55%) | 5,006,070 |
| 17 Oct 2019 | CNY | 20.2 | 20.5 | 20 | 20.14 | 20.14 | -0.04 (-0.20%) | 1,860,339 |
| 16 Oct 2019 | CNY | 20 | 20.45 | 19.88 | 20.18 | 20.18 | +0.01 (+0.05%) | 3,162,401 |
| 15 Oct 2019 | CNY | 19.2 | 20.49 | 18.91 | 20.17 | 20.17 | +1.12 (+5.88%) | 5,291,792 |
| 14 Oct 2019 | CNY | 19.32 | 19.48 | 18.71 | 19.05 | 19.05 | -0.18 (-0.94%) | 2,789,900 |
| 11 Oct 2019 | CNY | 19 | 19.24 | 18.84 | 19.23 | 19.23 | +0.22 (+1.16%) | 2,064,233 |
| 10 Oct 2019 | CNY | 18.9 | 19.1 | 18.68 | 19.01 | 19.01 | +0.18 (+0.96%) | 1,946,201 |
| 9 Oct 2019 | CNY | 18.45 | 18.84 | 18.31 | 18.83 | 18.83 | +0.13 (+0.70%) | 1,389,701 |
| 8 Oct 2019 | CNY | 18.45 | 19.19 | 18.45 | 18.7 | 18.7 | +0.25 (+1.36%) | 1,662,400 |
| 30 Sep 2019 | CNY | 18.43 | 18.91 | 18.28 | 18.45 | 18.45 | +0.02 (+0.11%) | 2,025,801 |
| 27 Sep 2019 | CNY | 18.98 | 18.98 | 18.33 | 18.43 | 18.43 | -0.39 (-2.07%) | 3,758,326 |
| 26 Sep 2019 | CNY | 18.9 | 19.64 | 18.5 | 18.82 | 18.82 | -0.17 (-0.90%) | 4,601,500 |
| 25 Sep 2019 | CNY | 19.49 | 19.49 | 18.84 | 18.99 | 18.99 | -0.66 (-3.36%) | 3,212,662 |
| 24 Sep 2019 | CNY | 19.6 | 20.2 | 19 | 19.65 | 19.65 | 0.0 (0.0%) | 5,207,632 |
| 23 Sep 2019 | CNY | 20.62 | 20.67 | 19.19 | 19.65 | 19.65 | -1.4 (-6.65%) | 5,654,077 |
| 20 Sep 2019 | CNY | 20.78 | 21.2 | 20.15 | 21.05 | 21.05 | +0.2 (+0.96%) | 5,173,134 |
| 19 Sep 2019 | CNY | 19.6 | 21.19 | 19.52 | 20.85 | 20.85 | +1.15 (+5.84%) | 7,330,939 |
| 18 Sep 2019 | CNY | 19.07 | 19.97 | 18.59 | 19.7 | 19.7 | +0.76 (+4.01%) | 5,931,514 |
| 17 Sep 2019 | CNY | 19.52 | 19.91 | 18.7 | 18.94 | 18.94 | -0.64 (-3.27%) | 4,310,337 |
| 16 Sep 2019 | CNY | 19.81 | 19.81 | 19.18 | 19.58 | 19.58 | -0.36 (-1.81%) | 4,640,599 |
| 12 Sep 2019 | CNY | 21.02 | 21.02 | 19.77 | 19.94 | 19.94 | -1.08 (-5.14%) | 4,842,700 |
| 11 Sep 2019 | CNY | 22.5 | 22.65 | 20.2 | 21.02 | 21.02 | +0.31 (+1.50%) | 6,937,067 |
| 10 Sep 2019 | CNY | 20.78 | 21.5 | 20.64 | 20.71 | 20.71 | -0.3 (-1.43%) | 4,309,481 |
| 9 Sep 2019 | CNY | 20.43 | 21.7 | 20.2 | 21.01 | 21.01 | +0.61 (+2.99%) | 5,889,753 |
| 6 Sep 2019 | CNY | 19.01 | 20.58 | 18.83 | 20.4 | 20.4 | +1.39 (+7.31%) | 8,017,028 |
| 5 Sep 2019 | CNY | 19.2 | 20.25 | 18.73 | 19.01 | 19.01 | +0.07 (+0.37%) | 6,272,674 |
| 4 Sep 2019 | CNY | 17.76 | 19.53 | 17.53 | 18.94 | 18.94 | +1.14 (+6.40%) | 6,941,906 |
