| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 23.6846 | 23.6846 | 23.3077 | 23.4539 | 23.4539 | 0.0 (0.0%) | 1,333,628 |
| 16 Oct 2019 | CNY | 23.6923 | 23.6923 | 23.4 | 23.4539 | 23.4539 | -0.123 (-0.52%) | 1,352,260 |
| 15 Oct 2019 | CNY | 23.8462 | 24 | 23.3692 | 23.5769 | 23.5769 | -0.462 (-1.92%) | 1,949,532 |
| 14 Oct 2019 | CNY | 23.9615 | 24.2308 | 23.9154 | 24.0385 | 24.0385 | +0.269 (+1.13%) | 2,429,776 |
| 11 Oct 2019 | CNY | 24.0077 | 24.1 | 23.4 | 23.7692 | 23.7692 | -0.339 (-1.40%) | 2,431,910 |
| 10 Oct 2019 | CNY | 23.6692 | 24.2308 | 23.5923 | 24.1077 | 24.1077 | +0.439 (+1.85%) | 2,087,800 |
| 9 Oct 2019 | CNY | 23.4769 | 23.6692 | 22.9769 | 23.6692 | 23.6692 | +0.346 (+1.48%) | 1,828,743 |
| 8 Oct 2019 | CNY | 23.5308 | 23.8308 | 23.2692 | 23.3231 | 23.3231 | -0.215 (-0.92%) | 1,630,483 |
| 30 Sep 2019 | CNY | 23.9846 | 24.1692 | 23.4 | 23.5385 | 23.5385 | -0.446 (-1.86%) | 2,165,811 |
| 27 Sep 2019 | CNY | 23.7154 | 24.1539 | 23.5385 | 23.9846 | 23.9846 | +0.262 (+1.10%) | 2,385,630 |
| 26 Sep 2019 | CNY | 25.3769 | 25.5385 | 23.3769 | 23.7231 | 23.7231 | -1.562 (-6.18%) | 4,884,921 |
| 25 Sep 2019 | CNY | 25.9462 | 26.1077 | 25.2308 | 25.2846 | 25.2846 | -0.877 (-3.35%) | 4,136,233 |
| 24 Sep 2019 | CNY | 26.1846 | 26.5385 | 25.8462 | 26.1615 | 26.1615 | -0.992 (-3.65%) | 6,028,907 |
| 23 Sep 2019 | CNY | 26.8846 | 27.3077 | 26.5 | 27.1539 | 27.1539 | +0.3 (+1.12%) | 4,132,254 |
| 20 Sep 2019 | CNY | 27.1539 | 27.3769 | 26.4 | 26.8539 | 26.8539 | -0.262 (-0.96%) | 4,605,640 |
| 19 Sep 2019 | CNY | 26.6077 | 27.1154 | 26.4846 | 27.1154 | 27.1154 | +0.654 (+2.47%) | 4,106,971 |
| 18 Sep 2019 | CNY | 26.5769 | 27.0462 | 26.3846 | 26.4615 | 26.4615 | -0.377 (-1.40%) | 3,530,345 |
| 17 Sep 2019 | CNY | 27.7846 | 27.7846 | 26.3846 | 26.8385 | 26.8385 | -1.154 (-4.12%) | 5,773,119 |
| 16 Sep 2019 | CNY | 27.6923 | 28.1923 | 27.3615 | 27.9923 | 27.9923 | +0.3 (+1.08%) | 8,790,845 |
| 12 Sep 2019 | CNY | 26.9077 | 27.9077 | 26.4769 | 27.6923 | 27.6923 | +0.938 (+3.51%) | 8,698,649 |
| 11 Sep 2019 | CNY | 27.1385 | 27.8077 | 26.7539 | 26.7539 | 26.7539 | -0.608 (-2.22%) | 5,877,181 |
| 10 Sep 2019 | CNY | 27.1539 | 28.4231 | 27.0539 | 27.3615 | 27.3615 | +0.069 (+0.25%) | 7,961,094 |
| 9 Sep 2019 | CNY | 26.7308 | 27.3077 | 26.3154 | 27.2923 | 27.2923 | +0.769 (+2.90%) | 7,077,422 |
| 6 Sep 2019 | CNY | 26.3462 | 26.7692 | 26.3077 | 26.5231 | 26.5231 | +0.085 (+0.32%) | 4,784,744 |
| 5 Sep 2019 | CNY | 26.3846 | 26.8308 | 26.0769 | 26.4385 | 26.4385 | +0.162 (+0.61%) | 6,662,793 |
| 4 Sep 2019 | CNY | 26.6923 | 26.7308 | 26.0308 | 26.2769 | 26.2769 | -0.554 (-2.06%) | 5,682,989 |
| 3 Sep 2019 | CNY | 26.8308 | 27.3 | 26.4 | 26.8308 | 26.8308 | -0.231 (-0.85%) | 7,939,401 |
| 2 Sep 2019 | CNY | 25.9615 | 27.5769 | 25.6154 | 27.0615 | 27.0615 | +0.769 (+2.93%) | 10,926,672 |
| 30 Aug 2019 | CNY | 25.3231 | 26.3077 | 25.2 | 26.2923 | 26.2923 | +0.962 (+3.80%) | 7,583,964 |
| 29 Aug 2019 | CNY | 25.0846 | 26.0769 | 25.0846 | 25.3308 | 25.3308 | +0.069 (+0.27%) | 6,837,859 |
