| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 19.72 | 19.78 | 19.27 | 19.34 | 19.34 | -0.39 (-1.98%) | 296,300 |
| 14 Oct 2019 | CNY | 19.52 | 19.74 | 19.36 | 19.73 | 19.73 | +0.38 (+1.96%) | 552,875 |
| 11 Oct 2019 | CNY | 19.4 | 19.5 | 19.26 | 19.35 | 19.35 | -0.04 (-0.21%) | 402,600 |
| 10 Oct 2019 | CNY | 19.25 | 19.44 | 19.12 | 19.39 | 19.39 | +0.17 (+0.88%) | 331,000 |
| 9 Oct 2019 | CNY | 18.82 | 19.22 | 18.6 | 19.22 | 19.22 | +0.4 (+2.13%) | 385,346 |
| 8 Oct 2019 | CNY | 18.9 | 19.5 | 18.73 | 18.82 | 18.82 | -0.02 (-0.11%) | 460,346 |
| 30 Sep 2019 | CNY | 19.34 | 19.49 | 18.72 | 18.84 | 18.84 | -0.44 (-2.28%) | 440,900 |
| 27 Sep 2019 | CNY | 18.69 | 19.44 | 18.6 | 19.28 | 19.28 | +0.63 (+3.38%) | 666,946 |
| 26 Sep 2019 | CNY | 19.73 | 19.75 | 18.49 | 18.65 | 18.65 | -1.07 (-5.43%) | 927,931 |
| 25 Sep 2019 | CNY | 20.05 | 20.18 | 19.37 | 19.72 | 19.72 | -0.32 (-1.60%) | 672,882 |
| 24 Sep 2019 | CNY | 20.2 | 20.37 | 19.99 | 20.04 | 20.04 | 0.0 (0.0%) | 562,846 |
| 23 Sep 2019 | CNY | 20.17 | 20.25 | 19.89 | 20.04 | 20.04 | -0.25 (-1.23%) | 600,751 |
| 20 Sep 2019 | CNY | 20.15 | 20.45 | 20.15 | 20.29 | 20.29 | +0.01 (+0.05%) | 584,000 |
| 19 Sep 2019 | CNY | 20.02 | 20.4 | 19.95 | 20.28 | 20.28 | +0.38 (+1.91%) | 705,106 |
| 18 Sep 2019 | CNY | 19.95 | 20.05 | 19.85 | 19.9 | 19.9 | -0.02 (-0.10%) | 380,000 |
| 17 Sep 2019 | CNY | 20.25 | 20.25 | 19.66 | 19.92 | 19.92 | -0.28 (-1.39%) | 447,100 |
| 16 Sep 2019 | CNY | 20.1 | 20.28 | 19.99 | 20.2 | 20.2 | +0.24 (+1.20%) | 704,283 |
| 12 Sep 2019 | CNY | 19.98 | 20.04 | 19.82 | 19.96 | 19.96 | +0.06 (+0.30%) | 481,700 |
| 11 Sep 2019 | CNY | 20.16 | 20.29 | 19.85 | 19.9 | 19.9 | -0.26 (-1.29%) | 642,100 |
| 10 Sep 2019 | CNY | 20.24 | 20.36 | 20 | 20.16 | 20.16 | -0.06 (-0.30%) | 577,100 |
| 9 Sep 2019 | CNY | 20.43 | 20.43 | 20.01 | 20.22 | 20.22 | +0.03 (+0.15%) | 857,900 |
| 6 Sep 2019 | CNY | 20.16 | 20.5 | 19.99 | 20.19 | 20.19 | +0.03 (+0.15%) | 587,576 |
| 5 Sep 2019 | CNY | 20.25 | 20.57 | 20.06 | 20.16 | 20.16 | +0.01 (+0.05%) | 766,776 |
| 4 Sep 2019 | CNY | 20.14 | 20.19 | 19.9 | 20.15 | 20.15 | -0.11 (-0.54%) | 626,746 |
| 3 Sep 2019 | CNY | 19.41 | 20.85 | 19.41 | 20.26 | 20.26 | +0.78 (+4.00%) | 1,845,222 |
| 2 Sep 2019 | CNY | 19.18 | 19.53 | 19.18 | 19.48 | 19.48 | +0.29 (+1.51%) | 552,031 |
| 30 Aug 2019 | CNY | 19.25 | 19.55 | 19.15 | 19.19 | 19.19 | -0.22 (-1.13%) | 513,600 |
| 29 Aug 2019 | CNY | 19.18 | 19.52 | 19.18 | 19.41 | 19.41 | +0.22 (+1.15%) | 573,383 |
| 28 Aug 2019 | CNY | 19.3 | 19.3 | 19.1 | 19.19 | 19.19 | -0.05 (-0.26%) | 259,100 |
| 27 Aug 2019 | CNY | 18.87 | 19.54 | 18.87 | 19.24 | 19.24 | +0.32 (+1.69%) | 428,900 |
