| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 22.59 | 22.75 | 22.21 | 22.48 | 22.48 | -0.4 (-1.75%) | 14,439,793 |
| 14 Oct 2019 | CNY | 22.47 | 22.88 | 22.36 | 22.88 | 22.88 | +0.59 (+2.65%) | 18,160,746 |
| 11 Oct 2019 | CNY | 22.55 | 22.6 | 22.15 | 22.29 | 22.29 | -0.37 (-1.63%) | 12,542,568 |
| 10 Oct 2019 | CNY | 22.99 | 23.1 | 22.52 | 22.66 | 22.66 | +0.16 (+0.71%) | 14,817,641 |
| 9 Oct 2019 | CNY | 22.34 | 22.73 | 22.07 | 22.5 | 22.5 | -0.06 (-0.27%) | 14,168,243 |
| 8 Oct 2019 | CNY | 22.33 | 22.84 | 22 | 22.56 | 22.56 | 0.0 (0.0%) | 16,502,340 |
| 30 Sep 2019 | CNY | 22.94 | 23.35 | 22.39 | 22.56 | 22.56 | -0.39 (-1.70%) | 18,204,775 |
| 27 Sep 2019 | CNY | 23.39 | 23.47 | 22.84 | 22.95 | 22.95 | -0.23 (-0.99%) | 23,680,755 |
| 26 Sep 2019 | CNY | 24 | 24.48 | 23.13 | 23.18 | 23.18 | -1.18 (-4.84%) | 44,655,667 |
| 25 Sep 2019 | CNY | 22.93 | 24.99 | 22.71 | 24.36 | 24.36 | +1.44 (+6.28%) | 73,640,456 |
| 24 Sep 2019 | CNY | 22.75 | 23.12 | 22.6 | 22.92 | 22.92 | +0.16 (+0.70%) | 18,371,852 |
| 23 Sep 2019 | CNY | 22.85 | 23.18 | 22.56 | 22.76 | 22.76 | -0.21 (-0.91%) | 19,658,709 |
| 20 Sep 2019 | CNY | 23.08 | 23.17 | 22.75 | 22.97 | 22.97 | -0.2 (-0.86%) | 23,298,522 |
| 19 Sep 2019 | CNY | 22.35 | 23.28 | 22.35 | 23.17 | 23.17 | +0.84 (+3.76%) | 34,630,740 |
| 18 Sep 2019 | CNY | 22.52 | 22.59 | 22.03 | 22.33 | 22.33 | -0.13 (-0.58%) | 13,522,899 |
| 17 Sep 2019 | CNY | 22.78 | 22.78 | 22.19 | 22.46 | 22.46 | -0.37 (-1.62%) | 17,827,773 |
| 16 Sep 2019 | CNY | 22.74 | 23.08 | 22.62 | 22.83 | 22.83 | +0.36 (+1.60%) | 20,981,606 |
| 12 Sep 2019 | CNY | 22.55 | 22.65 | 22.23 | 22.47 | 22.47 | +0.15 (+0.67%) | 16,255,139 |
| 11 Sep 2019 | CNY | 23.08 | 23.29 | 22.28 | 22.32 | 22.32 | -0.51 (-2.23%) | 26,546,927 |
| 10 Sep 2019 | CNY | 22.68 | 23.56 | 22.51 | 22.83 | 22.83 | +0.1 (+0.44%) | 35,582,644 |
| 9 Sep 2019 | CNY | 22.2 | 22.77 | 22.09 | 22.73 | 22.73 | +0.69 (+3.13%) | 29,785,660 |
| 6 Sep 2019 | CNY | 22.2 | 22.28 | 21.88 | 22.04 | 22.04 | -0.09 (-0.41%) | 19,075,100 |
| 5 Sep 2019 | CNY | 21.8 | 22.33 | 21.74 | 22.13 | 22.13 | +0.23 (+1.05%) | 38,843,170 |
| 4 Sep 2019 | CNY | 21.13 | 22.05 | 21.05 | 21.9 | 21.9 | +0.66 (+3.11%) | 42,505,477 |
| 3 Sep 2019 | CNY | 21.16 | 21.34 | 20.98 | 21.24 | 21.24 | -0.06 (-0.28%) | 16,019,175 |
| 2 Sep 2019 | CNY | 21.07 | 21.49 | 20.98 | 21.3 | 21.3 | +0.45 (+2.16%) | 18,923,760 |
| 30 Aug 2019 | CNY | 21.16 | 21.16 | 20.78 | 20.85 | 20.85 | -0.15 (-0.71%) | 14,810,657 |
| 29 Aug 2019 | CNY | 21.3 | 21.31 | 20.92 | 21 | 21 | -0.35 (-1.64%) | 14,534,970 |
| 28 Aug 2019 | CNY | 21.81 | 22.03 | 21.33 | 21.35 | 21.35 | -0.47 (-2.15%) | 18,999,875 |
| 27 Aug 2019 | CNY | 21.56 | 21.88 | 21.4 | 21.82 | 21.82 | +0.29 (+1.35%) | 21,957,312 |
