| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 15.77 | 15.79 | 15.3 | 15.42 | 15.42 | -0.34 (-2.16%) | 798,219 |
| 17 Oct 2019 | CNY | 15.73 | 15.91 | 15.5 | 15.76 | 15.76 | -0.01 (-0.06%) | 553,949 |
| 16 Oct 2019 | CNY | 15.88 | 15.94 | 15.72 | 15.77 | 15.77 | -0.11 (-0.69%) | 318,687 |
| 15 Oct 2019 | CNY | 15.97 | 15.99 | 15.79 | 15.88 | 15.88 | -0.06 (-0.38%) | 521,745 |
| 14 Oct 2019 | CNY | 15.88 | 15.99 | 15.76 | 15.94 | 15.94 | +0.24 (+1.53%) | 602,652 |
| 11 Oct 2019 | CNY | 15.79 | 15.86 | 15.61 | 15.7 | 15.7 | -0.05 (-0.32%) | 441,072 |
| 10 Oct 2019 | CNY | 15.48 | 15.8 | 15.45 | 15.75 | 15.75 | +0.27 (+1.74%) | 420,567 |
| 9 Oct 2019 | CNY | 15.4 | 15.65 | 15.26 | 15.48 | 15.48 | +0.02 (+0.13%) | 403,477 |
| 8 Oct 2019 | CNY | 15.35 | 15.59 | 15.25 | 15.46 | 15.46 | +0.3 (+1.98%) | 463,332 |
| 30 Sep 2019 | CNY | 15.27 | 15.37 | 15 | 15.16 | 15.16 | -0.06 (-0.39%) | 350,634 |
| 27 Sep 2019 | CNY | 15 | 15.34 | 14.94 | 15.22 | 15.22 | +0.22 (+1.47%) | 538,881 |
| 26 Sep 2019 | CNY | 15.55 | 15.69 | 14.93 | 15 | 15 | -0.36 (-2.34%) | 754,752 |
| 25 Sep 2019 | CNY | 15.66 | 15.82 | 15.36 | 15.36 | 15.36 | -0.52 (-3.27%) | 644,250 |
| 24 Sep 2019 | CNY | 15.65 | 15.96 | 15.54 | 15.88 | 15.88 | +0.23 (+1.47%) | 682,540 |
| 23 Sep 2019 | CNY | 15.83 | 15.9 | 15.41 | 15.65 | 15.65 | -0.2 (-1.26%) | 633,558 |
| 20 Sep 2019 | CNY | 15.86 | 15.96 | 15.66 | 15.85 | 15.85 | +0.07 (+0.44%) | 454,079 |
| 19 Sep 2019 | CNY | 15.6 | 15.82 | 15.3 | 15.78 | 15.78 | +0.28 (+1.81%) | 537,335 |
| 18 Sep 2019 | CNY | 15.48 | 15.58 | 15.38 | 15.5 | 15.5 | +0.12 (+0.78%) | 494,630 |
| 17 Sep 2019 | CNY | 15.84 | 15.98 | 15.22 | 15.38 | 15.38 | -0.52 (-3.27%) | 899,980 |
| 16 Sep 2019 | CNY | 15.9 | 16 | 15.8 | 15.9 | 15.9 | -0.02 (-0.13%) | 504,470 |
| 12 Sep 2019 | CNY | 15.78 | 15.99 | 15.78 | 15.92 | 15.92 | +0.05 (+0.32%) | 434,016 |
| 11 Sep 2019 | CNY | 15.91 | 15.97 | 15.71 | 15.87 | 15.87 | -0.03 (-0.19%) | 469,364 |
| 10 Sep 2019 | CNY | 15.86 | 15.93 | 15.8 | 15.9 | 15.9 | +0.02 (+0.13%) | 521,814 |
| 9 Sep 2019 | CNY | 15.86 | 15.9 | 15.73 | 15.88 | 15.88 | +0.13 (+0.83%) | 610,890 |
| 6 Sep 2019 | CNY | 15.67 | 15.85 | 15.54 | 15.75 | 15.75 | +0.19 (+1.22%) | 637,829 |
| 5 Sep 2019 | CNY | 15.74 | 15.93 | 15.55 | 15.56 | 15.56 | -0.24 (-1.52%) | 1,002,972 |
| 4 Sep 2019 | CNY | 15.52 | 15.88 | 15.4 | 15.8 | 15.8 | +0.25 (+1.61%) | 846,719 |
| 3 Sep 2019 | CNY | 15.23 | 15.65 | 15.17 | 15.55 | 15.55 | +0.37 (+2.44%) | 843,120 |
| 2 Sep 2019 | CNY | 14.88 | 15.18 | 14.82 | 15.18 | 15.18 | +0.31 (+2.08%) | 477,242 |
| 30 Aug 2019 | CNY | 15.09 | 15.25 | 14.79 | 14.87 | 14.87 | -0.18 (-1.20%) | 696,257 |
