| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 16.72 | 16.72 | 15.66 | 15.9 | 15.9 | -0.68 (-4.10%) | 4,766,901 |
| 14 Oct 2019 | CNY | 16.76 | 16.87 | 16.51 | 16.58 | 16.58 | +0.02 (+0.12%) | 3,046,362 |
| 11 Oct 2019 | CNY | 16.7 | 16.9 | 16.49 | 16.56 | 16.56 | -0.09 (-0.54%) | 3,281,459 |
| 10 Oct 2019 | CNY | 16.02 | 16.76 | 15.94 | 16.65 | 16.65 | +0.56 (+3.48%) | 4,050,960 |
| 9 Oct 2019 | CNY | 16.24 | 16.36 | 15.91 | 16.09 | 16.09 | -0.32 (-1.95%) | 2,526,813 |
| 8 Oct 2019 | CNY | 15.81 | 16.55 | 15.81 | 16.41 | 16.41 | +0.54 (+3.40%) | 3,751,989 |
| 30 Sep 2019 | CNY | 16.34 | 16.4 | 15.8 | 15.87 | 15.87 | -0.48 (-2.94%) | 2,364,827 |
| 27 Sep 2019 | CNY | 16.21 | 16.48 | 16.05 | 16.35 | 16.35 | +0.2 (+1.24%) | 2,591,065 |
| 26 Sep 2019 | CNY | 16.78 | 16.79 | 15.95 | 16.15 | 16.15 | -0.51 (-3.06%) | 3,764,765 |
| 25 Sep 2019 | CNY | 16.7 | 16.74 | 16.32 | 16.66 | 16.66 | +0.04 (+0.24%) | 3,902,332 |
| 24 Sep 2019 | CNY | 16.8 | 16.9 | 16.45 | 16.62 | 16.62 | -0.18 (-1.07%) | 4,907,126 |
| 23 Sep 2019 | CNY | 16.69 | 17.2 | 16.61 | 16.8 | 16.8 | +0.33 (+2.00%) | 8,650,572 |
| 20 Sep 2019 | CNY | 16.7 | 16.84 | 16.26 | 16.47 | 16.47 | -0.08 (-0.48%) | 6,807,548 |
| 19 Sep 2019 | CNY | 16.06 | 16.77 | 15.93 | 16.55 | 16.55 | +0.66 (+4.15%) | 10,842,785 |
| 18 Sep 2019 | CNY | 15.27 | 16.07 | 15.27 | 15.89 | 15.89 | +0.76 (+5.02%) | 9,298,438 |
| 17 Sep 2019 | CNY | 15.66 | 15.79 | 15.09 | 15.13 | 15.13 | -0.61 (-3.88%) | 5,267,428 |
| 16 Sep 2019 | CNY | 15.95 | 16.22 | 15.64 | 15.74 | 15.74 | -0.16 (-1.01%) | 5,271,027 |
| 12 Sep 2019 | CNY | 15.63 | 16 | 15.57 | 15.9 | 15.9 | +0.28 (+1.79%) | 6,437,644 |
| 11 Sep 2019 | CNY | 15.5 | 15.76 | 15.25 | 15.62 | 15.62 | +0.16 (+1.03%) | 7,725,187 |
| 10 Sep 2019 | CNY | 14.9 | 15.7 | 14.82 | 15.46 | 15.46 | +0.55 (+3.69%) | 8,360,933 |
| 9 Sep 2019 | CNY | 14.94 | 14.98 | 14.77 | 14.91 | 14.91 | +0.12 (+0.81%) | 4,046,056 |
| 6 Sep 2019 | CNY | 14.69 | 14.97 | 14.63 | 14.79 | 14.79 | +0.19 (+1.30%) | 3,600,000 |
| 5 Sep 2019 | CNY | 14.67 | 14.94 | 14.6 | 14.6 | 14.6 | -0.04 (-0.27%) | 4,293,331 |
| 4 Sep 2019 | CNY | 14.6 | 14.69 | 14.45 | 14.64 | 14.64 | +0.08 (+0.55%) | 2,573,500 |
| 3 Sep 2019 | CNY | 14.54 | 14.65 | 14.43 | 14.56 | 14.56 | +0.03 (+0.21%) | 2,474,500 |
| 2 Sep 2019 | CNY | 14.17 | 14.6 | 14.06 | 14.53 | 14.53 | +0.41 (+2.90%) | 2,892,823 |
| 30 Aug 2019 | CNY | 14.56 | 14.69 | 13.96 | 14.12 | 14.12 | -0.43 (-2.96%) | 3,432,457 |
| 29 Aug 2019 | CNY | 14.8 | 14.87 | 14.51 | 14.55 | 14.55 | -0.17 (-1.15%) | 2,812,888 |
| 28 Aug 2019 | CNY | 14.79 | 15.09 | 14.58 | 14.72 | 14.72 | -0.07 (-0.47%) | 6,362,886 |
| 27 Aug 2019 | CNY | 14.14 | 14.98 | 14.1 | 14.79 | 14.79 | +0.42 (+2.92%) | 7,402,630 |
