| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 16.11 | 16.36 | 15.89 | 16.06 | 16.06 | -0.17 (-1.05%) | 9,676,488 |
| 22 Oct 2019 | CNY | 15.8 | 16.46 | 15.8 | 16.23 | 16.23 | -0.96 (-5.58%) | 15,250,395 |
| 21 Oct 2019 | CNY | 17.4 | 17.89 | 17.19 | 17.19 | 17.19 | -1.91 (-10%) | 6,254,758 |
| 18 Oct 2019 | CNY | 20.47 | 21.37 | 19.01 | 19.1 | 19.1 | -0.37 (-1.90%) | 26,258,296 |
| 17 Oct 2019 | CNY | 17.8 | 19.47 | 17.8 | 19.47 | 19.47 | +1.77 (+10%) | 10,488,499 |
| 16 Oct 2019 | CNY | 17.57 | 17.72 | 17.36 | 17.7 | 17.7 | +0.14 (+0.80%) | 4,285,928 |
| 15 Oct 2019 | CNY | 17.7 | 17.75 | 17.14 | 17.56 | 17.56 | -0.19 (-1.07%) | 4,743,818 |
| 14 Oct 2019 | CNY | 17.5 | 17.84 | 17.38 | 17.75 | 17.75 | +0.33 (+1.89%) | 4,471,912 |
| 11 Oct 2019 | CNY | 17.43 | 17.62 | 17.15 | 17.42 | 17.42 | +0.01 (+0.06%) | 4,098,501 |
| 10 Oct 2019 | CNY | 17.32 | 17.76 | 17.08 | 17.41 | 17.41 | +0.09 (+0.52%) | 4,572,272 |
| 9 Oct 2019 | CNY | 16.52 | 17.38 | 16.43 | 17.32 | 17.32 | +0.66 (+3.96%) | 4,518,946 |
| 8 Oct 2019 | CNY | 16.89 | 16.94 | 16.47 | 16.66 | 16.66 | -0.05 (-0.30%) | 2,983,592 |
| 30 Sep 2019 | CNY | 17.26 | 17.49 | 16.68 | 16.71 | 16.71 | -0.57 (-3.30%) | 3,942,862 |
| 27 Sep 2019 | CNY | 17.03 | 17.48 | 17 | 17.28 | 17.28 | +0.18 (+1.05%) | 4,435,411 |
| 26 Sep 2019 | CNY | 17.91 | 18.07 | 16.71 | 17.1 | 17.1 | -0.81 (-4.52%) | 7,517,719 |
| 25 Sep 2019 | CNY | 18.89 | 18.89 | 17.82 | 17.91 | 17.91 | -0.9 (-4.78%) | 7,699,770 |
| 24 Sep 2019 | CNY | 18.73 | 18.86 | 18.44 | 18.81 | 18.81 | +0.11 (+0.59%) | 6,491,397 |
| 23 Sep 2019 | CNY | 19.66 | 19.66 | 18.25 | 18.7 | 18.7 | -0.98 (-4.98%) | 10,193,660 |
| 20 Sep 2019 | CNY | 20.29 | 20.75 | 19.6 | 19.68 | 19.68 | -0.83 (-4.05%) | 11,038,174 |
| 19 Sep 2019 | CNY | 20.11 | 20.54 | 19.25 | 20.51 | 20.51 | -0.03 (-0.15%) | 14,278,529 |
| 18 Sep 2019 | CNY | 20.99 | 21.85 | 20.41 | 20.54 | 20.54 | -0.8 (-3.75%) | 18,721,207 |
| 17 Sep 2019 | CNY | 21.2 | 21.65 | 20.61 | 21.34 | 21.34 | +0.41 (+1.96%) | 18,603,249 |
| 16 Sep 2019 | CNY | 20.09 | 21.15 | 19.92 | 20.93 | 20.93 | +0.9 (+4.49%) | 15,873,464 |
| 12 Sep 2019 | CNY | 20.1 | 20.45 | 19.6 | 20.03 | 20.03 | -0.37 (-1.81%) | 12,301,680 |
| 11 Sep 2019 | CNY | 19.77 | 21.18 | 19.55 | 20.4 | 20.4 | +0.63 (+3.19%) | 22,256,777 |
| 10 Sep 2019 | CNY | 19.21 | 20.41 | 18.92 | 19.77 | 19.77 | +0.62 (+3.24%) | 15,394,312 |
| 9 Sep 2019 | CNY | 18.64 | 19.25 | 18.55 | 19.15 | 19.15 | +0.6 (+3.23%) | 8,942,406 |
| 6 Sep 2019 | CNY | 18.86 | 19.05 | 18.5 | 18.55 | 18.55 | -0.37 (-1.96%) | 8,566,517 |
| 5 Sep 2019 | CNY | 19.08 | 19.52 | 18.9 | 18.92 | 18.92 | -0.23 (-1.20%) | 12,208,674 |
| 4 Sep 2019 | CNY | 18.78 | 19.33 | 18.71 | 19.15 | 19.15 | +0.28 (+1.48%) | 11,006,427 |
