| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | CNY | 14.78 | 14.86 | 14.41 | 14.58 | 14.58 | -0.2 (-1.35%) | 1,162,950 |
| 30 Sep 2019 | CNY | 14.6 | 14.94 | 14.44 | 14.78 | 14.78 | +0.19 (+1.30%) | 1,949,357 |
| 27 Sep 2019 | CNY | 14.89 | 14.89 | 14.47 | 14.59 | 14.59 | +0.01 (+0.07%) | 1,150,554 |
| 26 Sep 2019 | CNY | 15.2 | 15.21 | 14.15 | 14.58 | 14.58 | -0.44 (-2.93%) | 2,570,700 |
| 25 Sep 2019 | CNY | 14.88 | 15.16 | 14.7 | 15.02 | 15.02 | +0.09 (+0.60%) | 3,841,966 |
| 24 Sep 2019 | CNY | 14.6 | 15.04 | 14.51 | 14.93 | 14.93 | +0.32 (+2.19%) | 1,945,850 |
| 23 Sep 2019 | CNY | 14.53 | 14.75 | 14.37 | 14.61 | 14.61 | +0.03 (+0.21%) | 1,162,520 |
| 20 Sep 2019 | CNY | 14.62 | 14.69 | 14.45 | 14.58 | 14.58 | -0.06 (-0.41%) | 812,000 |
| 19 Sep 2019 | CNY | 14.8 | 14.8 | 14.41 | 14.64 | 14.64 | -0.01 (-0.07%) | 787,512 |
| 18 Sep 2019 | CNY | 14.48 | 14.7 | 14.03 | 14.65 | 14.65 | +0.17 (+1.17%) | 1,027,063 |
| 17 Sep 2019 | CNY | 14.9 | 14.93 | 14.31 | 14.48 | 14.48 | -0.39 (-2.62%) | 1,394,050 |
| 16 Sep 2019 | CNY | 14.7 | 14.9 | 14.65 | 14.87 | 14.87 | +0.21 (+1.43%) | 746,900 |
| 12 Sep 2019 | CNY | 14.75 | 14.85 | 14.6 | 14.66 | 14.66 | -0.09 (-0.61%) | 1,157,432 |
| 11 Sep 2019 | CNY | 15.19 | 15.19 | 14.75 | 14.75 | 14.75 | -0.44 (-2.90%) | 1,662,950 |
| 10 Sep 2019 | CNY | 15.19 | 15.23 | 15 | 15.19 | 15.19 | 0.0 (0.0%) | 1,906,982 |
| 9 Sep 2019 | CNY | 14.73 | 15.19 | 14.73 | 15.19 | 15.19 | +0.59 (+4.04%) | 2,951,218 |
| 6 Sep 2019 | CNY | 14.63 | 14.87 | 14.55 | 14.6 | 14.6 | -0.03 (-0.21%) | 1,495,050 |
| 5 Sep 2019 | CNY | 14.75 | 14.97 | 14.61 | 14.63 | 14.63 | -0.09 (-0.61%) | 1,741,932 |
| 4 Sep 2019 | CNY | 15 | 15.08 | 14.61 | 14.72 | 14.72 | -0.18 (-1.21%) | 1,349,700 |
| 3 Sep 2019 | CNY | 14.73 | 15.08 | 14.73 | 14.9 | 14.9 | +0.13 (+0.88%) | 1,648,500 |
| 2 Sep 2019 | CNY | 14.75 | 14.85 | 14.6 | 14.77 | 14.77 | -0.05 (-0.34%) | 1,075,600 |
| 30 Aug 2019 | CNY | 14.86 | 15.02 | 14.39 | 14.82 | 14.82 | -0.02 (-0.13%) | 1,714,341 |
| 29 Aug 2019 | CNY | 14.95 | 15.06 | 14.82 | 14.84 | 14.84 | -0.16 (-1.07%) | 923,850 |
| 28 Aug 2019 | CNY | 14.9 | 15.13 | 14.73 | 15 | 15 | +0.04 (+0.27%) | 1,363,541 |
| 27 Aug 2019 | CNY | 15 | 15.19 | 14.88 | 14.96 | 14.96 | +0.03 (+0.20%) | 1,775,503 |
| 26 Aug 2019 | CNY | 15 | 15.21 | 14.81 | 14.93 | 14.93 | -0.2 (-1.32%) | 2,073,200 |
| 23 Aug 2019 | CNY | 14.58 | 15.55 | 14.42 | 15.13 | 15.13 | +0.47 (+3.21%) | 5,720,988 |
| 22 Aug 2019 | CNY | 14.33 | 14.7 | 14 | 14.66 | 14.66 | +0.36 (+2.52%) | 3,081,994 |
| 21 Aug 2019 | CNY | 14.12 | 14.33 | 14.05 | 14.3 | 14.3 | +0.18 (+1.27%) | 2,053,425 |
| 20 Aug 2019 | CNY | 14.24 | 14.3 | 14.07 | 14.12 | 14.12 | -0.07 (-0.49%) | 1,635,124 |
