| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 17.7 | 17.94 | 17.32 | 17.41 | 17.41 | -0.14 (-0.80%) | 6,293,378 |
| 17 Oct 2019 | CNY | 16.76 | 17.74 | 16.76 | 17.55 | 17.55 | +0.71 (+4.22%) | 5,810,029 |
| 16 Oct 2019 | CNY | 17.14 | 17.3 | 16.8 | 16.84 | 16.84 | -0.38 (-2.21%) | 2,018,957 |
| 15 Oct 2019 | CNY | 16.61 | 17.43 | 16.61 | 17.22 | 17.22 | +0.33 (+1.95%) | 4,635,217 |
| 14 Oct 2019 | CNY | 16.96 | 17.08 | 16.63 | 16.89 | 16.89 | -0.1 (-0.59%) | 2,463,250 |
| 11 Oct 2019 | CNY | 17.06 | 17.33 | 16.85 | 16.99 | 16.99 | -0.19 (-1.11%) | 2,073,289 |
| 10 Oct 2019 | CNY | 16.75 | 17.48 | 16.53 | 17.18 | 17.18 | +0.42 (+2.51%) | 4,967,375 |
| 9 Oct 2019 | CNY | 16.71 | 16.88 | 16.3 | 16.76 | 16.76 | -0.06 (-0.36%) | 3,759,412 |
| 8 Oct 2019 | CNY | 15.63 | 17.1 | 15.63 | 16.82 | 16.82 | +1.16 (+7.41%) | 4,908,714 |
| 30 Sep 2019 | CNY | 15.95 | 16.23 | 15.66 | 15.66 | 15.66 | -0.29 (-1.82%) | 1,686,628 |
| 27 Sep 2019 | CNY | 15.37 | 16.13 | 15.37 | 15.95 | 15.95 | +0.6 (+3.91%) | 3,199,171 |
| 26 Sep 2019 | CNY | 16.15 | 16.15 | 15.3 | 15.35 | 15.35 | -0.72 (-4.48%) | 3,319,850 |
| 25 Sep 2019 | CNY | 15.86 | 16.19 | 15.65 | 16.07 | 16.07 | +0.18 (+1.13%) | 2,662,218 |
| 24 Sep 2019 | CNY | 16.2 | 16.2 | 15.75 | 15.89 | 15.89 | -0.19 (-1.18%) | 2,596,371 |
| 23 Sep 2019 | CNY | 16.03 | 16.35 | 15.93 | 16.08 | 16.08 | -0.13 (-0.80%) | 2,879,682 |
| 20 Sep 2019 | CNY | 16.45 | 16.52 | 16.12 | 16.21 | 16.21 | -0.31 (-1.88%) | 2,837,128 |
| 19 Sep 2019 | CNY | 16.21 | 16.66 | 16.18 | 16.52 | 16.52 | +0.26 (+1.60%) | 2,506,931 |
| 18 Sep 2019 | CNY | 16.21 | 16.53 | 16.2 | 16.26 | 16.26 | +0.01 (+0.06%) | 2,328,077 |
| 17 Sep 2019 | CNY | 16.49 | 16.63 | 15.89 | 16.25 | 16.25 | -0.43 (-2.58%) | 3,565,110 |
| 16 Sep 2019 | CNY | 16.44 | 16.72 | 16.31 | 16.68 | 16.68 | +0.21 (+1.28%) | 2,321,498 |
| 12 Sep 2019 | CNY | 16.21 | 16.75 | 16.21 | 16.47 | 16.47 | +0.16 (+0.98%) | 2,400,267 |
| 11 Sep 2019 | CNY | 16.27 | 16.55 | 16.11 | 16.31 | 16.31 | +0.03 (+0.18%) | 2,368,901 |
| 10 Sep 2019 | CNY | 16.32 | 16.58 | 16.16 | 16.28 | 16.28 | -0.11 (-0.67%) | 2,135,893 |
| 9 Sep 2019 | CNY | 15.8 | 16.49 | 15.68 | 16.39 | 16.39 | +0.71 (+4.53%) | 5,305,265 |
| 6 Sep 2019 | CNY | 15 | 15.75 | 15 | 15.68 | 15.68 | +0.63 (+4.19%) | 5,018,882 |
| 5 Sep 2019 | CNY | 15.13 | 15.25 | 15 | 15.05 | 15.05 | -0.03 (-0.20%) | 2,623,775 |
| 4 Sep 2019 | CNY | 15 | 15.28 | 14.84 | 15.08 | 15.08 | -0.09 (-0.59%) | 3,052,779 |
| 3 Sep 2019 | CNY | 14.88 | 15.18 | 14.62 | 15.17 | 15.17 | +0.38 (+2.57%) | 4,020,783 |
| 2 Sep 2019 | CNY | 14.45 | 14.8 | 14.28 | 14.79 | 14.79 | +0.6 (+4.23%) | 3,130,562 |
| 30 Aug 2019 | CNY | 14.5 | 14.59 | 14.19 | 14.19 | 14.19 | -0.27 (-1.87%) | 2,068,602 |
