| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 18.18 | 19.13 | 18.13 | 18.95 | 18.95 | +0.83 (+4.58%) | 15,982,527 |
| 11 Oct 2019 | CNY | 18.64 | 18.85 | 17.7 | 18.12 | 18.12 | -0.38 (-2.05%) | 18,400,065 |
| 10 Oct 2019 | CNY | 18.16 | 18.54 | 17.91 | 18.5 | 18.5 | +0.41 (+2.27%) | 12,278,857 |
| 9 Oct 2019 | CNY | 17.96 | 18.32 | 17.77 | 18.09 | 18.09 | +0.16 (+0.89%) | 8,952,134 |
| 8 Oct 2019 | CNY | 18.55 | 18.7 | 17.77 | 17.93 | 17.93 | -0.48 (-2.61%) | 9,319,999 |
| 30 Sep 2019 | CNY | 18.8 | 19.05 | 18.2 | 18.41 | 18.41 | -0.47 (-2.49%) | 10,303,048 |
| 27 Sep 2019 | CNY | 18.95 | 19.24 | 18.61 | 18.88 | 18.88 | -0.17 (-0.89%) | 10,063,908 |
| 26 Sep 2019 | CNY | 19.52 | 19.67 | 18.69 | 19.05 | 19.05 | -0.25 (-1.30%) | 12,359,488 |
| 25 Sep 2019 | CNY | 20.4 | 20.67 | 19.12 | 19.3 | 19.3 | -1.45 (-6.99%) | 16,374,657 |
| 24 Sep 2019 | CNY | 20.7 | 21.32 | 20.54 | 20.75 | 20.75 | -0.35 (-1.66%) | 10,733,149 |
| 23 Sep 2019 | CNY | 21.33 | 21.53 | 20.41 | 21.1 | 21.1 | -0.59 (-2.72%) | 15,047,063 |
| 20 Sep 2019 | CNY | 21.25 | 22.2 | 21.21 | 21.69 | 21.69 | +0.23 (+1.07%) | 18,152,594 |
| 19 Sep 2019 | CNY | 20.86 | 21.48 | 20.5 | 21.46 | 21.46 | +0.62 (+2.98%) | 14,464,934 |
| 18 Sep 2019 | CNY | 21 | 21.26 | 20.03 | 20.84 | 20.84 | -0.18 (-0.86%) | 14,644,131 |
| 17 Sep 2019 | CNY | 22.09 | 22.09 | 20.76 | 21.02 | 21.02 | -0.69 (-3.18%) | 14,758,106 |
| 16 Sep 2019 | CNY | 21.49 | 22.28 | 21.05 | 21.71 | 21.71 | +0.19 (+0.88%) | 14,003,874 |
| 12 Sep 2019 | CNY | 21.43 | 21.55 | 20.81 | 21.52 | 21.52 | +0.23 (+1.08%) | 12,437,401 |
| 11 Sep 2019 | CNY | 22.09 | 22.29 | 21.21 | 21.29 | 21.29 | -0.81 (-3.67%) | 12,728,958 |
| 10 Sep 2019 | CNY | 22.6 | 22.84 | 21.8 | 22.1 | 22.1 | -1.03 (-4.45%) | 20,331,121 |
| 9 Sep 2019 | CNY | 21.5 | 23.44 | 21.5 | 23.13 | 23.13 | +1.76 (+8.24%) | 27,209,392 |
| 6 Sep 2019 | CNY | 21.16 | 21.83 | 20.88 | 21.37 | 21.37 | +0.06 (+0.28%) | 18,184,463 |
| 5 Sep 2019 | CNY | 20.5 | 22.7 | 20.38 | 21.31 | 21.31 | +0.63 (+3.05%) | 28,769,683 |
| 4 Sep 2019 | CNY | 19.9 | 20.79 | 19.31 | 20.68 | 20.68 | +0.52 (+2.58%) | 22,964,371 |
| 3 Sep 2019 | CNY | 19.9 | 20.2 | 19.19 | 20.16 | 20.16 | +0.54 (+2.75%) | 18,441,373 |
| 2 Sep 2019 | CNY | 19.11 | 19.75 | 18.83 | 19.62 | 19.62 | +0.62 (+3.26%) | 16,857,661 |
| 30 Aug 2019 | CNY | 20 | 20.15 | 18.59 | 19 | 19 | -1.1 (-5.47%) | 17,958,985 |
| 29 Aug 2019 | CNY | 19.68 | 20.45 | 19.3 | 20.1 | 20.1 | +0.4 (+2.03%) | 13,172,358 |
| 28 Aug 2019 | CNY | 20 | 20.16 | 19.62 | 19.7 | 19.7 | -0.46 (-2.28%) | 10,974,897 |
| 27 Aug 2019 | CNY | 20.49 | 20.97 | 20.03 | 20.16 | 20.16 | -0.46 (-2.23%) | 18,204,851 |
| 26 Aug 2019 | CNY | 19.56 | 21.15 | 19.56 | 20.62 | 20.62 | +0.25 (+1.23%) | 19,418,273 |
