| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 14.3987 | 14.6351 | 14.3514 | 14.3919 | 14.3919 | -0.196 (-1.34%) | 593,184 |
| 22 Oct 2019 | CNY | 14.277 | 14.5946 | 14.1959 | 14.5878 | 14.5878 | +0.318 (+2.22%) | 446,960 |
| 21 Oct 2019 | CNY | 14.4527 | 14.4527 | 14.0541 | 14.2703 | 14.2703 | -0.223 (-1.54%) | 696,488 |
| 18 Oct 2019 | CNY | 14.5878 | 14.6757 | 14.3784 | 14.4932 | 14.4932 | -0.074 (-0.51%) | 787,792 |
| 17 Oct 2019 | CNY | 14.6419 | 14.8378 | 14.5068 | 14.5676 | 14.5676 | +0.054 (+0.37%) | 652,517 |
| 16 Oct 2019 | CNY | 14.5946 | 14.8581 | 14.473 | 14.5135 | 14.5135 | -0.196 (-1.33%) | 372,368 |
| 15 Oct 2019 | CNY | 14.75 | 14.9257 | 14.6081 | 14.7095 | 14.7095 | +0.02 (+0.14%) | 755,392 |
| 14 Oct 2019 | CNY | 14.7297 | 14.8514 | 14.1892 | 14.6892 | 14.6892 | +0.196 (+1.35%) | 506,012 |
| 11 Oct 2019 | CNY | 14.6419 | 14.723 | 14.4324 | 14.4932 | 14.4932 | -0.149 (-1.02%) | 1,044,301 |
| 10 Oct 2019 | CNY | 14.1419 | 14.75 | 14.1351 | 14.6419 | 14.6419 | +0.412 (+2.90%) | 744,568 |
| 9 Oct 2019 | CNY | 14.1216 | 14.2905 | 13.9324 | 14.2297 | 14.2297 | +0.101 (+0.72%) | 384,813 |
| 8 Oct 2019 | CNY | 13.7297 | 14.1689 | 13.6216 | 14.1284 | 14.1284 | +0.338 (+2.45%) | 672,660 |
| 30 Sep 2019 | CNY | 14.2432 | 14.3716 | 13.7905 | 13.7905 | 13.7905 | -0.46 (-3.22%) | 761,608 |
| 27 Sep 2019 | CNY | 14.4459 | 14.5 | 14.0608 | 14.25 | 14.25 | +0.047 (+0.33%) | 1,665,740 |
| 26 Sep 2019 | CNY | 14.7838 | 14.7838 | 13.8987 | 14.2027 | 14.2027 | -0.426 (-2.91%) | 968,808 |
| 25 Sep 2019 | CNY | 14.8243 | 14.9595 | 14.6284 | 14.6284 | 14.6284 | -0.196 (-1.32%) | 698,264 |
| 24 Sep 2019 | CNY | 14.7905 | 15.0203 | 14.7838 | 14.8243 | 14.8243 | -0.007 (-0.05%) | 523,772 |
| 23 Sep 2019 | CNY | 15.0135 | 15.2568 | 14.7095 | 14.8311 | 14.8311 | -0.27 (-1.79%) | 624,116 |
| 20 Sep 2019 | CNY | 15.2297 | 15.3108 | 14.9459 | 15.1014 | 15.1014 | -0.081 (-0.53%) | 829,688 |
| 19 Sep 2019 | CNY | 15.0135 | 15.3378 | 14.9189 | 15.1824 | 15.1824 | +0.182 (+1.22%) | 952,787 |
| 18 Sep 2019 | CNY | 14.7162 | 15.0608 | 14.7095 | 15 | 15 | +0.277 (+1.88%) | 777,985 |
| 17 Sep 2019 | CNY | 15.027 | 15.027 | 14.6622 | 14.723 | 14.723 | -0.264 (-1.76%) | 761,608 |
| 16 Sep 2019 | CNY | 14.9662 | 15.1216 | 14.9122 | 14.9865 | 14.9865 | +0.027 (+0.18%) | 623,228 |
| 12 Sep 2019 | CNY | 15.0203 | 15.1216 | 14.8919 | 14.9595 | 14.9595 | -0.054 (-0.36%) | 468,924 |
| 11 Sep 2019 | CNY | 14.8176 | 15.1554 | 14.8176 | 15.0135 | 15.0135 | +0.088 (+0.59%) | 836,903 |
| 10 Sep 2019 | CNY | 14.9865 | 15.0541 | 14.7973 | 14.9257 | 14.9257 | -0.061 (-0.41%) | 723,165 |
| 9 Sep 2019 | CNY | 14.6284 | 15.2432 | 14.6284 | 14.9865 | 14.9865 | +0.378 (+2.59%) | 1,720,537 |
| 6 Sep 2019 | CNY | 14.6419 | 14.7432 | 14.5473 | 14.6081 | 14.6081 | -0.007 (-0.05%) | 890,368 |
| 5 Sep 2019 | CNY | 14.75 | 14.9257 | 14.5811 | 14.6149 | 14.6149 | -0.209 (-1.41%) | 1,562,436 |
| 4 Sep 2019 | CNY | 14.4865 | 14.973 | 14.3987 | 14.8243 | 14.8243 | +0.351 (+2.43%) | 2,636,768 |
