| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 23.85 | 24.25 | 23.62 | 24.13 | 24.13 | +0.26 (+1.09%) | 1,193,613 |
| 14 Oct 2019 | CNY | 23.81 | 23.95 | 23.68 | 23.87 | 23.87 | +0.14 (+0.59%) | 1,124,362 |
| 11 Oct 2019 | CNY | 23.69 | 23.79 | 23.33 | 23.73 | 23.73 | -0.09 (-0.38%) | 1,174,147 |
| 10 Oct 2019 | CNY | 23.25 | 23.9 | 23.11 | 23.82 | 23.82 | +0.64 (+2.76%) | 998,522 |
| 9 Oct 2019 | CNY | 23.18 | 23.22 | 22.99 | 23.18 | 23.18 | +0.07 (+0.30%) | 793,641 |
| 8 Oct 2019 | CNY | 23.68 | 23.83 | 23.1 | 23.11 | 23.11 | -0.54 (-2.28%) | 1,108,262 |
| 30 Sep 2019 | CNY | 23.57 | 23.78 | 23.5 | 23.65 | 23.65 | +0.08 (+0.34%) | 841,500 |
| 27 Sep 2019 | CNY | 23.49 | 23.85 | 23.49 | 23.57 | 23.57 | +0.07 (+0.30%) | 910,878 |
| 26 Sep 2019 | CNY | 24.25 | 24.48 | 23.5 | 23.5 | 23.5 | -0.78 (-3.21%) | 1,804,200 |
| 25 Sep 2019 | CNY | 24.69 | 24.69 | 24.06 | 24.28 | 24.28 | -0.46 (-1.86%) | 1,613,923 |
| 24 Sep 2019 | CNY | 24.71 | 24.83 | 24.46 | 24.74 | 24.74 | +0.06 (+0.24%) | 1,464,023 |
| 23 Sep 2019 | CNY | 24.9 | 24.96 | 24.43 | 24.68 | 24.68 | -0.28 (-1.12%) | 1,381,300 |
| 20 Sep 2019 | CNY | 24.68 | 25 | 24.59 | 24.96 | 24.96 | +0.39 (+1.59%) | 2,351,700 |
| 19 Sep 2019 | CNY | 24.46 | 24.63 | 24.21 | 24.57 | 24.57 | +0.11 (+0.45%) | 1,473,600 |
| 18 Sep 2019 | CNY | 24.54 | 24.6 | 24.18 | 24.46 | 24.46 | -0.02 (-0.08%) | 1,702,900 |
| 17 Sep 2019 | CNY | 25.15 | 25.15 | 24.21 | 24.48 | 24.48 | -0.6 (-2.39%) | 3,023,882 |
| 16 Sep 2019 | CNY | 25.6 | 25.68 | 24.95 | 25.08 | 25.08 | -0.45 (-1.76%) | 3,096,100 |
| 12 Sep 2019 | CNY | 25.54 | 25.8 | 25.38 | 25.53 | 25.53 | -0.05 (-0.20%) | 2,354,320 |
| 11 Sep 2019 | CNY | 25.8 | 25.85 | 25.22 | 25.58 | 25.58 | +0.04 (+0.16%) | 4,073,489 |
| 10 Sep 2019 | CNY | 25.06 | 26.8 | 25.06 | 25.54 | 25.54 | +1.06 (+4.33%) | 7,919,506 |
| 9 Sep 2019 | CNY | 24.19 | 24.62 | 23.92 | 24.48 | 24.48 | +0.55 (+2.30%) | 3,176,001 |
| 6 Sep 2019 | CNY | 23.86 | 24.19 | 23.84 | 23.93 | 23.93 | -0.07 (-0.29%) | 1,901,423 |
| 5 Sep 2019 | CNY | 23.99 | 24.38 | 23.71 | 24 | 24 | +0.18 (+0.76%) | 3,210,000 |
| 4 Sep 2019 | CNY | 23.65 | 23.83 | 23.52 | 23.82 | 23.82 | +0.06 (+0.25%) | 1,759,600 |
| 3 Sep 2019 | CNY | 23.49 | 23.95 | 23.49 | 23.76 | 23.76 | +0.29 (+1.24%) | 1,958,300 |
| 2 Sep 2019 | CNY | 23.29 | 23.55 | 23.05 | 23.47 | 23.47 | +0.2 (+0.86%) | 1,716,700 |
| 30 Aug 2019 | CNY | 23.54 | 23.58 | 23.07 | 23.27 | 23.27 | -0.17 (-0.73%) | 1,193,000 |
| 29 Aug 2019 | CNY | 23.4 | 23.6 | 23.2 | 23.44 | 23.44 | +0.05 (+0.21%) | 1,097,725 |
| 28 Aug 2019 | CNY | 23.38 | 23.48 | 23.17 | 23.39 | 23.39 | 0.0 (0.0%) | 954,798 |
| 27 Aug 2019 | CNY | 23.25 | 23.48 | 23.06 | 23.39 | 23.39 | +0.33 (+1.43%) | 1,787,200 |
