| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 24.47 | 24.48 | 22.21 | 22.95 | 22.95 | -1.73 (-7.01%) | 24,054,965 |
| 14 Oct 2019 | CNY | 24.55 | 24.76 | 24 | 24.68 | 24.68 | +0.29 (+1.19%) | 11,659,848 |
| 11 Oct 2019 | CNY | 25.16 | 25.19 | 24.38 | 24.39 | 24.39 | -0.76 (-3.02%) | 9,163,141 |
| 10 Oct 2019 | CNY | 25.47 | 25.74 | 25.03 | 25.15 | 25.15 | -0.09 (-0.36%) | 7,632,123 |
| 9 Oct 2019 | CNY | 24.65 | 25.25 | 24.65 | 25.24 | 25.24 | +0.36 (+1.45%) | 4,309,595 |
| 8 Oct 2019 | CNY | 24.93 | 25.42 | 24.52 | 24.88 | 24.88 | -0.05 (-0.20%) | 5,764,312 |
| 30 Sep 2019 | CNY | 25.84 | 25.84 | 24.93 | 24.93 | 24.93 | -0.82 (-3.18%) | 5,798,490 |
| 27 Sep 2019 | CNY | 26.03 | 26.05 | 25.55 | 25.75 | 25.75 | +0.01 (+0.04%) | 6,526,695 |
| 26 Sep 2019 | CNY | 26.35 | 26.67 | 25.74 | 25.74 | 25.74 | -0.7 (-2.65%) | 12,374,491 |
| 25 Sep 2019 | CNY | 25.5 | 26.83 | 25.5 | 26.44 | 26.44 | +0.71 (+2.76%) | 20,172,470 |
| 24 Sep 2019 | CNY | 25.21 | 26.15 | 24.95 | 25.73 | 25.73 | +0.62 (+2.47%) | 13,468,605 |
| 23 Sep 2019 | CNY | 25.55 | 25.55 | 24.86 | 25.11 | 25.11 | -0.37 (-1.45%) | 8,013,933 |
| 20 Sep 2019 | CNY | 26.01 | 26.01 | 25.1 | 25.48 | 25.48 | -0.32 (-1.24%) | 10,080,486 |
| 19 Sep 2019 | CNY | 25.64 | 26.1 | 25.35 | 25.8 | 25.8 | +0.39 (+1.53%) | 14,857,746 |
| 18 Sep 2019 | CNY | 26.45 | 26.45 | 25.39 | 25.41 | 25.41 | -0.77 (-2.94%) | 11,033,541 |
| 17 Sep 2019 | CNY | 26.79 | 26.86 | 25.88 | 26.18 | 26.18 | -0.51 (-1.91%) | 11,104,854 |
| 16 Sep 2019 | CNY | 27.1 | 27.3 | 26.59 | 26.69 | 26.69 | -0.43 (-1.59%) | 10,207,917 |
| 12 Sep 2019 | CNY | 27.4 | 27.7 | 27 | 27.12 | 27.12 | -0.13 (-0.48%) | 12,972,518 |
| 11 Sep 2019 | CNY | 27.3 | 28 | 27.2 | 27.25 | 27.25 | +0.14 (+0.52%) | 22,563,636 |
| 10 Sep 2019 | CNY | 27.25 | 27.68 | 26.55 | 27.11 | 27.11 | +0.28 (+1.04%) | 31,989,896 |
| 9 Sep 2019 | CNY | 24.6 | 26.83 | 24.42 | 26.83 | 26.83 | +2.44 (+10.00%) | 27,205,356 |
| 6 Sep 2019 | CNY | 24.2 | 24.67 | 24.19 | 24.39 | 24.39 | +0.19 (+0.79%) | 8,823,720 |
| 5 Sep 2019 | CNY | 24.51 | 24.88 | 24.2 | 24.2 | 24.2 | -0.15 (-0.62%) | 12,942,402 |
| 4 Sep 2019 | CNY | 24.57 | 24.64 | 24.15 | 24.35 | 24.35 | +0.06 (+0.25%) | 8,158,704 |
| 3 Sep 2019 | CNY | 23.89 | 24.69 | 23.88 | 24.29 | 24.29 | +0.31 (+1.29%) | 11,530,523 |
| 2 Sep 2019 | CNY | 23.15 | 23.99 | 23.15 | 23.98 | 23.98 | +0.93 (+4.03%) | 9,444,999 |
| 30 Aug 2019 | CNY | 23.48 | 23.64 | 23.05 | 23.05 | 23.05 | -0.26 (-1.12%) | 5,226,835 |
| 29 Aug 2019 | CNY | 23.56 | 23.65 | 23.3 | 23.31 | 23.31 | -0.37 (-1.56%) | 4,564,540 |
| 28 Aug 2019 | CNY | 23.2 | 23.78 | 23.2 | 23.68 | 23.68 | +0.6 (+2.60%) | 9,209,749 |
| 27 Aug 2019 | CNY | 22.83 | 23.25 | 22.75 | 23.08 | 23.08 | +0.45 (+1.99%) | 5,117,137 |
