| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 12.72 | 13.18 | 12.72 | 12.79 | 12.79 | +0.05 (+0.39%) | 2,067,900 |
| 17 Oct 2019 | CNY | 12.72 | 12.94 | 12.7 | 12.74 | 12.74 | -0.1 (-0.78%) | 955,400 |
| 16 Oct 2019 | CNY | 12.86 | 12.98 | 12.8 | 12.84 | 12.84 | -0.02 (-0.16%) | 1,312,200 |
| 15 Oct 2019 | CNY | 12.95 | 12.95 | 12.75 | 12.86 | 12.86 | -0.1 (-0.77%) | 1,600,888 |
| 14 Oct 2019 | CNY | 12.97 | 13 | 12.76 | 12.96 | 12.96 | +0.06 (+0.47%) | 2,248,884 |
| 11 Oct 2019 | CNY | 12.75 | 13.04 | 12.64 | 12.9 | 12.9 | +0.27 (+2.14%) | 2,648,800 |
| 10 Oct 2019 | CNY | 12.59 | 12.68 | 12.5 | 12.63 | 12.63 | +0.09 (+0.72%) | 1,250,453 |
| 9 Oct 2019 | CNY | 12.3 | 12.56 | 12.24 | 12.54 | 12.54 | +0.15 (+1.21%) | 1,439,588 |
| 8 Oct 2019 | CNY | 12.34 | 12.44 | 12.23 | 12.39 | 12.39 | -0.01 (-0.08%) | 1,080,454 |
| 30 Sep 2019 | CNY | 12.35 | 12.45 | 12.17 | 12.4 | 12.4 | +0.16 (+1.31%) | 1,126,600 |
| 27 Sep 2019 | CNY | 12.34 | 12.34 | 12.08 | 12.24 | 12.24 | +0.16 (+1.32%) | 772,900 |
| 26 Sep 2019 | CNY | 12.37 | 12.51 | 12.08 | 12.08 | 12.08 | -0.18 (-1.47%) | 1,242,100 |
| 25 Sep 2019 | CNY | 12.6 | 12.6 | 12.22 | 12.26 | 12.26 | -0.33 (-2.62%) | 1,300,099 |
| 24 Sep 2019 | CNY | 12.63 | 12.72 | 12.56 | 12.59 | 12.59 | -0.01 (-0.08%) | 992,999 |
| 23 Sep 2019 | CNY | 12.51 | 12.67 | 12.41 | 12.6 | 12.6 | +0.03 (+0.24%) | 1,064,530 |
| 20 Sep 2019 | CNY | 12.58 | 12.71 | 12.53 | 12.57 | 12.57 | +0.03 (+0.24%) | 1,096,353 |
| 19 Sep 2019 | CNY | 12.76 | 12.76 | 12.5 | 12.54 | 12.54 | -0.09 (-0.71%) | 1,722,700 |
| 18 Sep 2019 | CNY | 12.8 | 12.9 | 12.59 | 12.63 | 12.63 | -0.59 (-4.46%) | 3,540,581 |
| 17 Sep 2019 | CNY | 13.3 | 13.35 | 12.87 | 13.22 | 13.22 | +0.19 (+1.46%) | 5,125,101 |
| 16 Sep 2019 | CNY | 13.5 | 13.75 | 12.96 | 13.03 | 13.03 | +0.25 (+1.96%) | 4,752,537 |
| 12 Sep 2019 | CNY | 12.76 | 12.9 | 12.7 | 12.78 | 12.78 | 0.0 (0.0%) | 1,082,200 |
| 11 Sep 2019 | CNY | 12.87 | 12.96 | 12.7 | 12.78 | 12.78 | -0.07 (-0.54%) | 1,142,800 |
| 10 Sep 2019 | CNY | 12.8 | 13.04 | 12.72 | 12.85 | 12.85 | +0.13 (+1.02%) | 1,567,800 |
| 9 Sep 2019 | CNY | 12.6 | 12.75 | 12.53 | 12.72 | 12.72 | +0.23 (+1.84%) | 1,640,800 |
| 6 Sep 2019 | CNY | 12.56 | 12.67 | 12.39 | 12.49 | 12.49 | -0.06 (-0.48%) | 1,318,100 |
| 5 Sep 2019 | CNY | 12.53 | 12.72 | 12.52 | 12.55 | 12.55 | +0.04 (+0.32%) | 2,229,600 |
| 4 Sep 2019 | CNY | 12.65 | 12.65 | 12.33 | 12.51 | 12.51 | -0.02 (-0.16%) | 1,430,830 |
| 3 Sep 2019 | CNY | 12.24 | 12.64 | 12.12 | 12.53 | 12.53 | +0.31 (+2.54%) | 2,835,334 |
| 2 Sep 2019 | CNY | 12.1 | 12.32 | 12.01 | 12.22 | 12.22 | +0.46 (+3.91%) | 2,436,346 |
| 30 Aug 2019 | CNY | 11.84 | 12 | 11.67 | 11.76 | 11.76 | -0.05 (-0.42%) | 1,180,400 |
