| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 14.25 | 14.25 | 14.03 | 14.11 | 14.11 | -0.15 (-1.05%) | 2,615,480 |
| 14 Oct 2019 | CNY | 14.45 | 14.48 | 14 | 14.26 | 14.26 | +0.01 (+0.07%) | 3,008,439 |
| 11 Oct 2019 | CNY | 14.4 | 14.45 | 14.19 | 14.25 | 14.25 | -0.18 (-1.25%) | 1,092,718 |
| 10 Oct 2019 | CNY | 14.39 | 14.6 | 14.33 | 14.43 | 14.43 | +0.11 (+0.77%) | 1,499,990 |
| 9 Oct 2019 | CNY | 14.27 | 14.42 | 14.15 | 14.32 | 14.32 | +0.05 (+0.35%) | 1,015,090 |
| 8 Oct 2019 | CNY | 14.3 | 14.38 | 14.18 | 14.27 | 14.27 | -0.03 (-0.21%) | 1,198,048 |
| 30 Sep 2019 | CNY | 14.1 | 14.34 | 14.01 | 14.3 | 14.3 | +0.17 (+1.20%) | 2,188,915 |
| 27 Sep 2019 | CNY | 14.03 | 14.31 | 14.03 | 14.13 | 14.13 | 0.0 (0.0%) | 1,723,135 |
| 26 Sep 2019 | CNY | 14.38 | 14.5 | 14.05 | 14.13 | 14.13 | -0.32 (-2.21%) | 2,714,791 |
| 25 Sep 2019 | CNY | 14.61 | 14.73 | 14.3 | 14.45 | 14.45 | -0.16 (-1.10%) | 3,098,327 |
| 24 Sep 2019 | CNY | 14.69 | 14.75 | 14.56 | 14.61 | 14.61 | -0.02 (-0.14%) | 2,026,570 |
| 23 Sep 2019 | CNY | 14.82 | 14.82 | 14.47 | 14.63 | 14.63 | -0.19 (-1.28%) | 2,302,758 |
| 20 Sep 2019 | CNY | 14.83 | 14.94 | 14.74 | 14.82 | 14.82 | +0.02 (+0.14%) | 2,081,770 |
| 19 Sep 2019 | CNY | 14.86 | 14.87 | 14.61 | 14.8 | 14.8 | +0.07 (+0.48%) | 1,962,738 |
| 18 Sep 2019 | CNY | 14.88 | 15 | 14.63 | 14.73 | 14.73 | -0.11 (-0.74%) | 2,916,658 |
| 17 Sep 2019 | CNY | 15.18 | 15.23 | 14.8 | 14.84 | 14.84 | -0.34 (-2.24%) | 3,512,542 |
| 16 Sep 2019 | CNY | 15.38 | 15.54 | 15.13 | 15.18 | 15.18 | -0.12 (-0.78%) | 3,322,680 |
| 12 Sep 2019 | CNY | 14.94 | 15.48 | 14.94 | 15.3 | 15.3 | +0.29 (+1.93%) | 5,057,191 |
| 11 Sep 2019 | CNY | 15 | 15.15 | 14.81 | 15.01 | 15.01 | +0.06 (+0.40%) | 4,051,951 |
| 10 Sep 2019 | CNY | 15.05 | 15.25 | 14.87 | 14.95 | 14.95 | -0.18 (-1.19%) | 4,276,410 |
| 9 Sep 2019 | CNY | 14.68 | 15.15 | 14.55 | 15.13 | 15.13 | +0.58 (+3.99%) | 4,457,428 |
| 6 Sep 2019 | CNY | 14.75 | 14.81 | 14.4 | 14.55 | 14.55 | -0.2 (-1.36%) | 3,754,083 |
| 5 Sep 2019 | CNY | 14.9 | 15.08 | 14.73 | 14.75 | 14.75 | -0.01 (-0.07%) | 4,702,791 |
| 4 Sep 2019 | CNY | 14.79 | 14.81 | 14.65 | 14.76 | 14.76 | +0.02 (+0.14%) | 2,687,920 |
| 3 Sep 2019 | CNY | 14.82 | 14.88 | 14.63 | 14.74 | 14.74 | -0.09 (-0.61%) | 2,777,977 |
| 2 Sep 2019 | CNY | 14.55 | 14.92 | 14.44 | 14.83 | 14.83 | +0.33 (+2.28%) | 3,726,782 |
| 30 Aug 2019 | CNY | 14.5 | 14.8 | 14.32 | 14.5 | 14.5 | +0.12 (+0.83%) | 4,020,852 |
| 29 Aug 2019 | CNY | 14.43 | 14.52 | 14.29 | 14.38 | 14.38 | -0.07 (-0.48%) | 2,822,838 |
| 28 Aug 2019 | CNY | 14.68 | 14.8 | 14.39 | 14.45 | 14.45 | -0.23 (-1.57%) | 3,024,204 |
| 27 Aug 2019 | CNY | 14.96 | 15.1 | 14.67 | 14.68 | 14.68 | -0.11 (-0.74%) | 4,148,470 |
