| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 22.6667 | 23.0333 | 22.5667 | 22.7533 | 22.7533 | -0.367 (-1.59%) | 1,570,473 |
| 22 Oct 2019 | CNY | 23.3333 | 23.5 | 22.6333 | 23.12 | 23.12 | -0.227 (-0.97%) | 2,076,450 |
| 21 Oct 2019 | CNY | 24.9333 | 24.9333 | 22.3267 | 23.3467 | 23.3467 | -1.46 (-5.89%) | 2,767,425 |
| 18 Oct 2019 | CNY | 24.5867 | 24.9333 | 24.5133 | 24.8067 | 24.8067 | +0.26 (+1.06%) | 1,988,334 |
| 17 Oct 2019 | CNY | 24.5733 | 24.9667 | 24.5067 | 24.5467 | 24.5467 | -0.087 (-0.35%) | 1,154,469 |
| 16 Oct 2019 | CNY | 24.5 | 24.8333 | 24.5 | 24.6333 | 24.6333 | 0.0 (0.0%) | 1,306,284 |
| 15 Oct 2019 | CNY | 25.3667 | 25.3667 | 24.56 | 24.6333 | 24.6333 | -0.66 (-2.61%) | 2,216,581 |
| 14 Oct 2019 | CNY | 24.8133 | 25.3067 | 24.8 | 25.2933 | 25.2933 | +0.68 (+2.76%) | 2,537,142 |
| 11 Oct 2019 | CNY | 24.96 | 25.0667 | 24.26 | 24.6133 | 24.6133 | -0.347 (-1.39%) | 2,197,858 |
| 10 Oct 2019 | CNY | 24.8 | 24.98 | 24.6 | 24.96 | 24.96 | +0.373 (+1.52%) | 2,181,958 |
| 9 Oct 2019 | CNY | 24.6067 | 24.66 | 24.1 | 24.5867 | 24.5867 | -0.087 (-0.35%) | 1,889,349 |
| 8 Oct 2019 | CNY | 24.5467 | 25 | 24.44 | 24.6733 | 24.6733 | +0.1 (+0.41%) | 2,092,515 |
| 30 Sep 2019 | CNY | 24.92 | 25.6533 | 24.5333 | 24.5733 | 24.5733 | -0.807 (-3.18%) | 2,972,787 |
| 27 Sep 2019 | CNY | 26.06 | 26.2533 | 24.1933 | 25.38 | 25.38 | -1.5 (-5.58%) | 6,370,585 |
| 26 Sep 2019 | CNY | 26.4133 | 27.6667 | 26.3333 | 26.88 | 26.88 | +0.38 (+1.43%) | 7,714,089 |
| 25 Sep 2019 | CNY | 26.5133 | 26.7867 | 26 | 26.5 | 26.5 | -0.42 (-1.56%) | 3,605,287 |
| 24 Sep 2019 | CNY | 27.5 | 27.8733 | 26.9 | 26.92 | 26.92 | -0.78 (-2.82%) | 5,697,544 |
| 23 Sep 2019 | CNY | 26.7467 | 27.7067 | 25.9867 | 27.7 | 27.7 | +0.96 (+3.59%) | 5,745,706 |
| 20 Sep 2019 | CNY | 27.3333 | 27.3333 | 26.5867 | 26.74 | 26.74 | -0.627 (-2.29%) | 5,301,642 |
| 19 Sep 2019 | CNY | 26.8333 | 27.44 | 26.5867 | 27.3667 | 27.3667 | +0.56 (+2.09%) | 8,859,631 |
| 18 Sep 2019 | CNY | 25.5267 | 27.0133 | 24.9733 | 26.8067 | 26.8067 | +1.467 (+5.79%) | 8,380,978 |
| 17 Sep 2019 | CNY | 26.2333 | 26.5667 | 25.24 | 25.34 | 25.34 | -0.893 (-3.41%) | 4,394,536 |
| 16 Sep 2019 | CNY | 26.5267 | 26.68 | 26.14 | 26.2333 | 26.2333 | -0.227 (-0.86%) | 3,684,225 |
| 12 Sep 2019 | CNY | 26.2467 | 26.46 | 25.8667 | 26.46 | 26.46 | +0.24 (+0.92%) | 3,754,149 |
| 11 Sep 2019 | CNY | 26.4867 | 26.9867 | 26.2 | 26.22 | 26.22 | -0.253 (-0.96%) | 4,429,339 |
| 10 Sep 2019 | CNY | 26.5333 | 26.6067 | 26.0133 | 26.4733 | 26.4733 | -0.187 (-0.70%) | 4,762,158 |
| 9 Sep 2019 | CNY | 25.7667 | 26.9933 | 25.6133 | 26.66 | 26.66 | +1.02 (+3.98%) | 7,267,368 |
| 6 Sep 2019 | CNY | 25.3467 | 25.6667 | 25.1 | 25.64 | 25.64 | +0.18 (+0.71%) | 4,424,200 |
| 5 Sep 2019 | CNY | 24.7667 | 26.3067 | 24.7533 | 25.46 | 25.46 | +0.833 (+3.38%) | 6,778,764 |
| 4 Sep 2019 | CNY | 24.5867 | 25.0133 | 24.3467 | 24.6267 | 24.6267 | -0.22 (-0.89%) | 3,193,615 |
