| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2019 | CNY | 18.1964 | 18.7429 | 17.9107 | 18.5893 | 18.5893 | +0.393 (+2.16%) | 2,409,120 |
| 31 Oct 2019 | CNY | 18.9679 | 18.9714 | 18.0714 | 18.1964 | 18.1964 | -0.768 (-4.05%) | 2,835,282 |
| 30 Oct 2019 | CNY | 18.8393 | 19.0893 | 18.5714 | 18.9643 | 18.9643 | +0.204 (+1.09%) | 2,426,116 |
| 29 Oct 2019 | CNY | 18.7571 | 19.1286 | 18.6071 | 18.7607 | 18.7607 | +0.057 (+0.31%) | 3,535,926 |
| 28 Oct 2019 | CNY | 18.2679 | 18.725 | 18.125 | 18.7036 | 18.7036 | +0.382 (+2.09%) | 2,735,880 |
| 25 Oct 2019 | CNY | 17.9393 | 18.3643 | 17.9286 | 18.3214 | 18.3214 | +0.282 (+1.56%) | 1,905,114 |
| 24 Oct 2019 | CNY | 18.3143 | 18.3143 | 17.9214 | 18.0393 | 18.0393 | -0.154 (-0.84%) | 2,623,096 |
| 23 Oct 2019 | CNY | 18.3143 | 18.425 | 18.1143 | 18.1929 | 18.1929 | -0.086 (-0.47%) | 1,800,654 |
| 22 Oct 2019 | CNY | 18.25 | 18.425 | 17.9857 | 18.2786 | 18.2786 | +0.029 (+0.16%) | 2,152,816 |
| 21 Oct 2019 | CNY | 18.7857 | 18.8857 | 18.1 | 18.25 | 18.25 | -0.771 (-4.06%) | 3,496,421 |
| 18 Oct 2019 | CNY | 18.8964 | 19.3929 | 18.7929 | 19.0214 | 19.0214 | +0.157 (+0.83%) | 4,574,183 |
| 17 Oct 2019 | CNY | 19.0607 | 19.1571 | 18.75 | 18.8643 | 18.8643 | -0.386 (-2.00%) | 3,473,680 |
| 16 Oct 2019 | CNY | 18.9179 | 19.5929 | 18.7143 | 19.25 | 19.25 | +0.329 (+1.74%) | 5,718,221 |
| 15 Oct 2019 | CNY | 18.4464 | 19.0643 | 18.3643 | 18.9214 | 18.9214 | +0.357 (+1.92%) | 3,667,078 |
| 14 Oct 2019 | CNY | 18.3964 | 18.675 | 18.3036 | 18.5643 | 18.5643 | +0.304 (+1.66%) | 2,906,646 |
| 11 Oct 2019 | CNY | 18.7107 | 18.7107 | 18.1 | 18.2607 | 18.2607 | -0.382 (-2.05%) | 4,003,445 |
| 10 Oct 2019 | CNY | 18.3214 | 18.7571 | 18.3214 | 18.6429 | 18.6429 | +0.214 (+1.16%) | 2,568,255 |
| 9 Oct 2019 | CNY | 18.2143 | 18.5143 | 18.0821 | 18.4286 | 18.4286 | +0.175 (+0.96%) | 2,235,696 |
| 8 Oct 2019 | CNY | 19.0714 | 19.2393 | 18.15 | 18.2536 | 18.2536 | -0.821 (-4.31%) | 3,827,846 |
| 30 Sep 2019 | CNY | 19.4286 | 19.4464 | 19.0357 | 19.075 | 19.075 | -0.368 (-1.89%) | 2,493,484 |
| 27 Sep 2019 | CNY | 19.1679 | 19.6 | 18.9857 | 19.4429 | 19.4429 | +0.164 (+0.85%) | 3,035,676 |
| 26 Sep 2019 | CNY | 20.4429 | 20.5 | 19.2464 | 19.2786 | 19.2786 | -1.168 (-5.71%) | 5,990,759 |
| 25 Sep 2019 | CNY | 20.2464 | 20.8929 | 19.8214 | 20.4464 | 20.4464 | +0.178 (+0.88%) | 5,839,626 |
| 24 Sep 2019 | CNY | 19.7929 | 20.4214 | 19.75 | 20.2679 | 20.2679 | +0.532 (+2.70%) | 5,679,685 |
| 23 Sep 2019 | CNY | 20.25 | 20.4643 | 19.5393 | 19.7357 | 19.7357 | -0.889 (-4.31%) | 7,036,072 |
| 20 Sep 2019 | CNY | 21.4071 | 21.4821 | 20.5786 | 20.625 | 20.625 | -0.8 (-3.73%) | 6,801,135 |
| 19 Sep 2019 | CNY | 20.875 | 21.45 | 20.5179 | 21.425 | 21.425 | +0.454 (+2.16%) | 8,141,280 |
| 18 Sep 2019 | CNY | 20.4643 | 21.8571 | 20.4607 | 20.9714 | 20.9714 | +0.386 (+1.87%) | 10,639,280 |
| 17 Sep 2019 | CNY | 20.4357 | 20.7679 | 19.9321 | 20.5857 | 20.5857 | +0.157 (+0.77%) | 6,751,228 |
| 16 Sep 2019 | CNY | 19.8929 | 20.8143 | 19.7321 | 20.4286 | 20.4286 | +0.518 (+2.60%) | 8,627,581 |
