| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.56 | 14.99 | 14 | 14 | 14 | -0.06 (-0.43%) | 6,314,183 |
| 22 Oct 2019 | CNY | 13.45 | 14.71 | 13.3 | 14.06 | 14.06 | +0.69 (+5.16%) | 5,326,274 |
| 21 Oct 2019 | CNY | 13.6 | 13.67 | 13.24 | 13.37 | 13.37 | -0.37 (-2.69%) | 1,881,034 |
| 18 Oct 2019 | CNY | 13.46 | 14 | 13.44 | 13.74 | 13.74 | +0.28 (+2.08%) | 2,776,798 |
| 17 Oct 2019 | CNY | 13.62 | 13.62 | 13.4 | 13.46 | 13.46 | -0.09 (-0.66%) | 899,470 |
| 16 Oct 2019 | CNY | 13.77 | 13.95 | 13.49 | 13.55 | 13.55 | -0.22 (-1.60%) | 1,101,533 |
| 15 Oct 2019 | CNY | 13.75 | 13.84 | 13.69 | 13.77 | 13.77 | -0.01 (-0.07%) | 964,223 |
| 14 Oct 2019 | CNY | 13.7 | 13.88 | 13.7 | 13.78 | 13.78 | +0.07 (+0.51%) | 1,286,610 |
| 11 Oct 2019 | CNY | 13.72 | 13.77 | 13.53 | 13.71 | 13.71 | -0.01 (-0.07%) | 1,091,230 |
| 10 Oct 2019 | CNY | 13.37 | 13.76 | 13.37 | 13.72 | 13.72 | +0.35 (+2.62%) | 1,542,290 |
| 9 Oct 2019 | CNY | 13.35 | 13.43 | 13.17 | 13.37 | 13.37 | +0.02 (+0.15%) | 737,810 |
| 8 Oct 2019 | CNY | 13.41 | 13.59 | 13.24 | 13.35 | 13.35 | -0.1 (-0.74%) | 893,980 |
| 30 Sep 2019 | CNY | 13.35 | 13.57 | 13.34 | 13.45 | 13.45 | +0.1 (+0.75%) | 1,421,370 |
| 27 Sep 2019 | CNY | 13.22 | 13.37 | 13.16 | 13.35 | 13.35 | +0.2 (+1.52%) | 1,043,452 |
| 26 Sep 2019 | CNY | 13.66 | 13.66 | 13.15 | 13.15 | 13.15 | -0.41 (-3.02%) | 1,747,303 |
| 25 Sep 2019 | CNY | 13.93 | 13.93 | 13.49 | 13.56 | 13.56 | -0.34 (-2.45%) | 1,501,176 |
| 24 Sep 2019 | CNY | 13.94 | 13.97 | 13.8 | 13.9 | 13.9 | +0.01 (+0.07%) | 1,472,253 |
| 23 Sep 2019 | CNY | 13.95 | 13.95 | 13.7 | 13.89 | 13.89 | -0.12 (-0.86%) | 1,437,352 |
| 20 Sep 2019 | CNY | 13.98 | 14.35 | 13.93 | 14.01 | 14.01 | -0.03 (-0.21%) | 2,598,602 |
| 19 Sep 2019 | CNY | 13.85 | 14.07 | 13.74 | 14.04 | 14.04 | +0.21 (+1.52%) | 2,627,172 |
| 18 Sep 2019 | CNY | 13.65 | 13.94 | 13.62 | 13.83 | 13.83 | +0.28 (+2.07%) | 2,354,232 |
| 17 Sep 2019 | CNY | 13.89 | 13.94 | 13.45 | 13.55 | 13.55 | -0.41 (-2.94%) | 2,247,120 |
| 16 Sep 2019 | CNY | 13.92 | 14.07 | 13.8 | 13.96 | 13.96 | +0.09 (+0.65%) | 2,429,917 |
| 12 Sep 2019 | CNY | 13.74 | 13.94 | 13.74 | 13.87 | 13.87 | +0.1 (+0.73%) | 1,913,473 |
| 11 Sep 2019 | CNY | 13.8 | 13.82 | 13.72 | 13.77 | 13.77 | +0.03 (+0.22%) | 1,770,602 |
| 10 Sep 2019 | CNY | 13.77 | 13.81 | 13.64 | 13.74 | 13.74 | -0.05 (-0.36%) | 1,940,483 |
| 9 Sep 2019 | CNY | 13.65 | 13.8 | 13.55 | 13.79 | 13.79 | +0.2 (+1.47%) | 2,346,420 |
| 6 Sep 2019 | CNY | 13.51 | 13.79 | 13.42 | 13.59 | 13.59 | +0.08 (+0.59%) | 3,274,540 |
| 5 Sep 2019 | CNY | 13.39 | 13.62 | 13.34 | 13.51 | 13.51 | +0.21 (+1.58%) | 2,602,641 |
| 4 Sep 2019 | CNY | 13.31 | 13.32 | 13.22 | 13.3 | 13.3 | +0.01 (+0.08%) | 1,403,040 |
