| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 15.2071 | 15.2071 | 14.5 | 14.6071 | 14.6071 | -0.622 (-4.08%) | 7,109,128 |
| 14 Oct 2019 | CNY | 15.3571 | 15.3571 | 15.1071 | 15.2286 | 15.2286 | +0.264 (+1.77%) | 6,756,985 |
| 11 Oct 2019 | CNY | 15.2786 | 15.3714 | 14.9143 | 14.9643 | 14.9643 | -0.314 (-2.06%) | 7,236,217 |
| 10 Oct 2019 | CNY | 14.8214 | 15.4071 | 14.6571 | 15.2786 | 15.2786 | +0.457 (+3.08%) | 9,748,522 |
| 9 Oct 2019 | CNY | 14.25 | 14.9071 | 13.8286 | 14.8214 | 14.8214 | +0.428 (+2.98%) | 8,536,967 |
| 8 Oct 2019 | CNY | 14.3643 | 14.5929 | 14.2857 | 14.3929 | 14.3929 | 0.0 (0.0%) | 5,340,225 |
| 30 Sep 2019 | CNY | 14.4857 | 14.7 | 14.2857 | 14.3929 | 14.3929 | -0.093 (-0.64%) | 6,537,748 |
| 27 Sep 2019 | CNY | 14.1143 | 14.9714 | 14.1071 | 14.4857 | 14.4857 | +0.15 (+1.05%) | 10,812,365 |
| 26 Sep 2019 | CNY | 15.8714 | 15.9571 | 14.2857 | 14.3357 | 14.3357 | -1.479 (-9.35%) | 15,285,653 |
| 25 Sep 2019 | CNY | 16.3714 | 16.4071 | 15.6071 | 15.8143 | 15.8143 | -0.879 (-5.26%) | 16,285,185 |
| 24 Sep 2019 | CNY | 16.3286 | 16.8571 | 16.3286 | 16.6929 | 16.6929 | +0.1 (+0.60%) | 15,061,264 |
| 23 Sep 2019 | CNY | 16.8714 | 16.8929 | 16.3214 | 16.5929 | 16.5929 | -0.857 (-4.91%) | 17,910,326 |
| 20 Sep 2019 | CNY | 17.9357 | 18.1071 | 17.4286 | 17.45 | 17.45 | -0.85 (-4.64%) | 23,905,582 |
| 19 Sep 2019 | CNY | 18.1857 | 19.4429 | 17.9286 | 18.3 | 18.3 | -0.293 (-1.58%) | 39,347,546 |
| 18 Sep 2019 | CNY | 17.3429 | 19.1071 | 17.2 | 18.5929 | 18.5929 | +1.071 (+6.12%) | 39,966,297 |
| 17 Sep 2019 | CNY | 18.2143 | 18.2143 | 17.05 | 17.5214 | 17.5214 | -0.786 (-4.29%) | 36,591,494 |
| 16 Sep 2019 | CNY | 16.3214 | 18.3071 | 16.0357 | 18.3071 | 18.3071 | +1.664 (+10.00%) | 34,972,830 |
| 12 Sep 2019 | CNY | 15.8571 | 17.2857 | 15.8 | 16.6429 | 16.6429 | +0.857 (+5.43%) | 27,402,559 |
| 11 Sep 2019 | CNY | 16.0929 | 16.1714 | 15.7786 | 15.7857 | 15.7857 | -0.357 (-2.21%) | 11,456,516 |
| 10 Sep 2019 | CNY | 16.7714 | 16.7857 | 15.9357 | 16.1429 | 16.1429 | -0.628 (-3.75%) | 20,690,597 |
| 9 Sep 2019 | CNY | 16.3214 | 16.8214 | 15.9286 | 16.7714 | 16.7714 | +0.621 (+3.85%) | 26,841,236 |
| 6 Sep 2019 | CNY | 15.8357 | 16.55 | 15.7286 | 16.15 | 16.15 | +0.343 (+2.17%) | 23,042,584 |
| 5 Sep 2019 | CNY | 15.6857 | 16.2429 | 15.5429 | 15.8071 | 15.8071 | +0.164 (+1.05%) | 21,320,089 |
| 4 Sep 2019 | CNY | 15.6357 | 16.0286 | 15.4286 | 15.6429 | 15.6429 | -0.178 (-1.13%) | 17,050,012 |
| 3 Sep 2019 | CNY | 14.8571 | 15.8429 | 14.7714 | 15.8214 | 15.8214 | +0.878 (+5.88%) | 21,519,583 |
| 2 Sep 2019 | CNY | 14.6714 | 15.1429 | 14.15 | 14.9429 | 14.9429 | +0.172 (+1.16%) | 13,573,705 |
| 30 Aug 2019 | CNY | 15.0143 | 15.3357 | 14.6429 | 14.7714 | 14.7714 | -0.186 (-1.24%) | 11,475,121 |
| 29 Aug 2019 | CNY | 14.9429 | 15.4071 | 14.9357 | 14.9571 | 14.9571 | -0.014 (-0.10%) | 9,150,482 |
| 28 Aug 2019 | CNY | 15.1714 | 15.3214 | 14.9357 | 14.9714 | 14.9714 | -0.35 (-2.28%) | 9,202,148 |
| 27 Aug 2019 | CNY | 15.4286 | 15.5714 | 15.2 | 15.3214 | 15.3214 | -0.079 (-0.51%) | 12,564,609 |
