| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 20.2 | 20.46 | 19.77 | 20.14 | 20.14 | -0.09 (-0.44%) | 3,021,161 |
| 21 Oct 2019 | CNY | 19.29 | 20.49 | 18.86 | 20.23 | 20.23 | +0.82 (+4.22%) | 3,810,646 |
| 18 Oct 2019 | CNY | 19.22 | 19.48 | 19.05 | 19.41 | 19.41 | +0.18 (+0.94%) | 2,070,473 |
| 17 Oct 2019 | CNY | 19.66 | 19.9 | 19.11 | 19.23 | 19.23 | -0.57 (-2.88%) | 2,691,813 |
| 16 Oct 2019 | CNY | 19.56 | 20.23 | 19.56 | 19.8 | 19.8 | +0.1 (+0.51%) | 2,988,073 |
| 15 Oct 2019 | CNY | 19.99 | 20.15 | 19.5 | 19.7 | 19.7 | -0.88 (-4.28%) | 4,293,291 |
| 14 Oct 2019 | CNY | 20.06 | 20.99 | 19.67 | 20.58 | 20.58 | +0.49 (+2.44%) | 6,270,477 |
| 11 Oct 2019 | CNY | 21.51 | 21.95 | 20.04 | 20.09 | 20.09 | -1.53 (-7.08%) | 9,296,627 |
| 10 Oct 2019 | CNY | 20.5 | 21.62 | 20.25 | 21.62 | 21.62 | +1.97 (+10.03%) | 5,914,953 |
| 9 Oct 2019 | CNY | 17.96 | 19.65 | 17.96 | 19.65 | 19.65 | +1.79 (+10.02%) | 3,533,225 |
| 8 Oct 2019 | CNY | 18.18 | 18.5 | 17.86 | 17.86 | 17.86 | -0.41 (-2.24%) | 765,041 |
| 30 Sep 2019 | CNY | 18.12 | 18.88 | 17.9 | 18.27 | 18.27 | +0.21 (+1.16%) | 1,607,719 |
| 27 Sep 2019 | CNY | 17.92 | 18.13 | 17.3 | 18.06 | 18.06 | +0.18 (+1.01%) | 796,161 |
| 26 Sep 2019 | CNY | 18.54 | 18.54 | 17.6 | 17.88 | 17.88 | -0.47 (-2.56%) | 802,253 |
| 25 Sep 2019 | CNY | 18.42 | 18.43 | 17.35 | 18.35 | 18.35 | -0.07 (-0.38%) | 560,854 |
| 24 Sep 2019 | CNY | 18.31 | 18.5 | 18.2 | 18.42 | 18.42 | +0.09 (+0.49%) | 508,754 |
| 23 Sep 2019 | CNY | 18.25 | 18.45 | 17.94 | 18.33 | 18.33 | -0.13 (-0.70%) | 519,678 |
| 20 Sep 2019 | CNY | 18.37 | 18.78 | 18.34 | 18.46 | 18.46 | +0.18 (+0.98%) | 880,300 |
| 19 Sep 2019 | CNY | 17.92 | 18.32 | 17.92 | 18.28 | 18.28 | +0.22 (+1.22%) | 523,200 |
| 18 Sep 2019 | CNY | 18.02 | 18.12 | 17.96 | 18.06 | 18.06 | +0.04 (+0.22%) | 361,800 |
| 17 Sep 2019 | CNY | 18.12 | 18.35 | 17.77 | 18.02 | 18.02 | -0.29 (-1.58%) | 552,100 |
| 16 Sep 2019 | CNY | 18.25 | 18.38 | 18.06 | 18.31 | 18.31 | +0.1 (+0.55%) | 524,308 |
| 12 Sep 2019 | CNY | 18.38 | 18.38 | 18.08 | 18.21 | 18.21 | -0.08 (-0.44%) | 488,477 |
| 11 Sep 2019 | CNY | 18.25 | 18.45 | 18.06 | 18.29 | 18.29 | +0.09 (+0.49%) | 637,841 |
| 10 Sep 2019 | CNY | 18.15 | 18.25 | 17.96 | 18.2 | 18.2 | +0.09 (+0.50%) | 566,241 |
| 9 Sep 2019 | CNY | 17.92 | 18.14 | 17.85 | 18.11 | 18.11 | +0.28 (+1.57%) | 704,911 |
| 6 Sep 2019 | CNY | 17.93 | 17.93 | 17.68 | 17.83 | 17.83 | -0.01 (-0.06%) | 715,860 |
| 5 Sep 2019 | CNY | 17.88 | 18.07 | 17.8 | 17.84 | 17.84 | +0.02 (+0.11%) | 1,105,183 |
| 4 Sep 2019 | CNY | 17.82 | 17.95 | 17.66 | 17.82 | 17.82 | +0.03 (+0.17%) | 823,354 |
| 3 Sep 2019 | CNY | 17.72 | 17.89 | 17.5 | 17.79 | 17.79 | +0.07 (+0.40%) | 609,200 |
