| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 19.8462 | 20.1385 | 19.5539 | 19.8539 | 19.8539 | +0.077 (+0.39%) | 1,899,259 |
| 16 Oct 2019 | CNY | 20.3462 | 20.4615 | 19.6385 | 19.7769 | 19.7769 | -0.569 (-2.80%) | 3,484,130 |
| 15 Oct 2019 | CNY | 19.8077 | 20.4846 | 19.6539 | 20.3462 | 20.3462 | +0.5 (+2.52%) | 4,335,568 |
| 14 Oct 2019 | CNY | 20 | 20.2154 | 19.6923 | 19.8462 | 19.8462 | +0.077 (+0.39%) | 3,357,120 |
| 11 Oct 2019 | CNY | 20.2769 | 20.4923 | 19.6462 | 19.7692 | 19.7692 | -0.815 (-3.96%) | 5,865,104 |
| 10 Oct 2019 | CNY | 20.1308 | 20.9308 | 19.9 | 20.5846 | 20.5846 | +0.623 (+3.12%) | 7,543,445 |
| 9 Oct 2019 | CNY | 19.8539 | 19.9615 | 19.2385 | 19.9615 | 19.9615 | +0.477 (+2.45%) | 3,849,307 |
| 8 Oct 2019 | CNY | 19.2846 | 20.3846 | 19.2846 | 19.4846 | 19.4846 | +0.162 (+0.84%) | 4,406,632 |
| 30 Sep 2019 | CNY | 18.8308 | 19.6308 | 18.7769 | 19.3231 | 19.3231 | +0.269 (+1.41%) | 4,444,999 |
| 27 Sep 2019 | CNY | 18.0231 | 19.1154 | 18.0231 | 19.0539 | 19.0539 | +1.069 (+5.95%) | 3,357,824 |
| 26 Sep 2019 | CNY | 19.0846 | 19.2231 | 17.8923 | 17.9846 | 17.9846 | -1.246 (-6.48%) | 3,367,282 |
| 25 Sep 2019 | CNY | 18.8077 | 20.5385 | 18.7308 | 19.2308 | 19.2308 | +0.485 (+2.59%) | 4,033,677 |
| 24 Sep 2019 | CNY | 18.7385 | 19.1 | 18.6539 | 18.7462 | 18.7462 | +0.108 (+0.58%) | 1,438,789 |
| 23 Sep 2019 | CNY | 18.7615 | 18.9 | 18.5 | 18.6385 | 18.6385 | -0.308 (-1.62%) | 1,558,830 |
| 20 Sep 2019 | CNY | 19.3846 | 19.7692 | 18.9 | 18.9462 | 18.9462 | -0.446 (-2.30%) | 2,347,186 |
| 19 Sep 2019 | CNY | 19.1385 | 19.6077 | 19 | 19.3923 | 19.3923 | +0.254 (+1.33%) | 3,355,365 |
| 18 Sep 2019 | CNY | 18.6 | 19.2923 | 18.4923 | 19.1385 | 19.1385 | +0.538 (+2.90%) | 2,977,115 |
| 17 Sep 2019 | CNY | 18.9231 | 19.0154 | 18.4769 | 18.6 | 18.6 | -0.423 (-2.22%) | 1,679,325 |
| 16 Sep 2019 | CNY | 19.0231 | 19.1154 | 18.8769 | 19.0231 | 19.0231 | 0.0 (0.0%) | 1,505,869 |
| 12 Sep 2019 | CNY | 19.0769 | 19.1231 | 18.8462 | 19.0231 | 19.0231 | +0.092 (+0.49%) | 1,804,049 |
| 11 Sep 2019 | CNY | 19.3769 | 19.5385 | 18.6769 | 18.9308 | 18.9308 | -0.431 (-2.22%) | 3,597,812 |
| 10 Sep 2019 | CNY | 19.6923 | 20.0231 | 19.2385 | 19.3615 | 19.3615 | -0.415 (-2.10%) | 4,800,606 |
| 9 Sep 2019 | CNY | 18.8308 | 19.9692 | 18.5 | 19.7769 | 19.7769 | +1.046 (+5.58%) | 6,781,557 |
| 6 Sep 2019 | CNY | 18.1 | 18.8231 | 17.8769 | 18.7308 | 18.7308 | +0.785 (+4.37%) | 4,897,379 |
| 5 Sep 2019 | CNY | 18.1231 | 18.2385 | 17.9231 | 17.9462 | 17.9462 | +0.008 (+0.04%) | 2,036,031 |
| 4 Sep 2019 | CNY | 17.7154 | 18.2077 | 17.7154 | 17.9385 | 17.9385 | +0.092 (+0.52%) | 2,059,561 |
| 3 Sep 2019 | CNY | 17.6923 | 17.8539 | 17.6154 | 17.8462 | 17.8462 | +0.192 (+1.09%) | 1,497,325 |
| 2 Sep 2019 | CNY | 17.4846 | 17.7923 | 17.2077 | 17.6539 | 17.6539 | +0.269 (+1.55%) | 1,267,680 |
| 30 Aug 2019 | CNY | 17.7846 | 17.7923 | 17.2539 | 17.3846 | 17.3846 | -0.254 (-1.44%) | 1,338,220 |
| 29 Aug 2019 | CNY | 17.7308 | 17.8846 | 17.6077 | 17.6385 | 17.6385 | -0.1 (-0.56%) | 1,298,310 |
