| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2019 | CNY | 26.18 | 26.97 | 25.8 | 26.97 | 26.97 | +0.62 (+2.35%) | 17,203,768 |
| 6 Nov 2019 | CNY | 25.02 | 26.58 | 24.21 | 26.35 | 26.35 | +0.43 (+1.66%) | 16,431,065 |
| 5 Nov 2019 | CNY | 24.83 | 26.3 | 24.52 | 25.92 | 25.92 | +0.72 (+2.86%) | 12,166,480 |
| 4 Nov 2019 | CNY | 25.5 | 26.83 | 25.13 | 25.2 | 25.2 | -0.24 (-0.94%) | 12,085,629 |
| 1 Nov 2019 | CNY | 25.12 | 25.56 | 24.7 | 25.44 | 25.44 | +0.43 (+1.72%) | 6,973,190 |
| 31 Oct 2019 | CNY | 25.8 | 26 | 24.87 | 25.01 | 25.01 | -0.71 (-2.76%) | 6,383,444 |
| 30 Oct 2019 | CNY | 25.57 | 26.06 | 25.13 | 25.72 | 25.72 | +0.02 (+0.08%) | 7,682,990 |
| 29 Oct 2019 | CNY | 26.39 | 26.4 | 25.66 | 25.7 | 25.7 | -0.83 (-3.13%) | 8,544,858 |
| 28 Oct 2019 | CNY | 26.18 | 26.8 | 25.86 | 26.53 | 26.53 | +0.44 (+1.69%) | 8,809,498 |
| 25 Oct 2019 | CNY | 26.06 | 26.2 | 25.37 | 26.09 | 26.09 | -0.01 (-0.04%) | 7,519,564 |
| 24 Oct 2019 | CNY | 27.34 | 27.62 | 25.84 | 26.1 | 26.1 | -2.3 (-8.10%) | 13,672,288 |
| 23 Oct 2019 | CNY | 28.18 | 29.18 | 27.2 | 28.4 | 28.4 | +0.11 (+0.39%) | 15,451,137 |
| 22 Oct 2019 | CNY | 27.25 | 28.35 | 26.6 | 28.29 | 28.29 | +0.67 (+2.43%) | 10,885,893 |
| 21 Oct 2019 | CNY | 27.76 | 28.45 | 26.51 | 27.62 | 27.62 | -0.38 (-1.36%) | 10,502,766 |
| 18 Oct 2019 | CNY | 27.91 | 28.11 | 26.89 | 28 | 28 | +0.2 (+0.72%) | 10,250,788 |
| 17 Oct 2019 | CNY | 27.7 | 28.08 | 27.13 | 27.8 | 27.8 | +0.01 (+0.04%) | 9,023,510 |
| 16 Oct 2019 | CNY | 27.73 | 28 | 27.2 | 27.79 | 27.79 | +0.2 (+0.72%) | 9,692,524 |
| 15 Oct 2019 | CNY | 30.68 | 30.68 | 27.59 | 27.59 | 27.59 | -3.06 (-9.98%) | 15,502,571 |
| 14 Oct 2019 | CNY | 29.95 | 30.9 | 29.95 | 30.65 | 30.65 | +0.73 (+2.44%) | 13,451,654 |
| 11 Oct 2019 | CNY | 31.78 | 32.1 | 29.6 | 29.92 | 29.92 | -2.54 (-7.83%) | 19,304,359 |
| 10 Oct 2019 | CNY | 31.96 | 33.38 | 31.07 | 32.46 | 32.46 | +0.49 (+1.53%) | 19,215,585 |
| 9 Oct 2019 | CNY | 30.93 | 32.68 | 30.57 | 31.97 | 31.97 | +0.92 (+2.96%) | 15,152,314 |
| 8 Oct 2019 | CNY | 31.25 | 31.75 | 30.06 | 31.05 | 31.05 | +0.1 (+0.32%) | 12,487,037 |
| 30 Sep 2019 | CNY | 30.68 | 31.5 | 29.91 | 30.95 | 30.95 | -0.45 (-1.43%) | 13,866,537 |
| 27 Sep 2019 | CNY | 33.16 | 33.8 | 30.85 | 31.4 | 31.4 | -1.59 (-4.82%) | 21,213,585 |
| 26 Sep 2019 | CNY | 34.27 | 35.26 | 31.77 | 32.99 | 32.99 | -1.55 (-4.49%) | 21,164,378 |
| 25 Sep 2019 | CNY | 34.87 | 35.5 | 32.89 | 34.54 | 34.54 | -1.83 (-5.03%) | 22,585,433 |
| 24 Sep 2019 | CNY | 36.63 | 37.35 | 35 | 36.37 | 36.37 | -0.52 (-1.41%) | 24,300,934 |
| 23 Sep 2019 | CNY | 35.16 | 38.88 | 34.36 | 36.89 | 36.89 | +0.79 (+2.19%) | 30,308,294 |
| 20 Sep 2019 | CNY | 34.35 | 36.1 | 33.64 | 36.1 | 36.1 | +3.28 (+9.99%) | 28,091,528 |
