| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 17.7 | 17.78 | 17.33 | 17.35 | 17.35 | -0.36 (-2.03%) | 8,643,899 |
| 22 Oct 2019 | CNY | 17.45 | 17.78 | 17.35 | 17.71 | 17.71 | +0.36 (+2.07%) | 11,305,409 |
| 21 Oct 2019 | CNY | 17.3 | 17.36 | 16.81 | 17.35 | 17.35 | -0.13 (-0.74%) | 10,271,486 |
| 18 Oct 2019 | CNY | 17.35 | 17.8 | 17.18 | 17.48 | 17.48 | +0.26 (+1.51%) | 16,204,380 |
| 17 Oct 2019 | CNY | 17.35 | 17.62 | 17.16 | 17.22 | 17.22 | -0.14 (-0.81%) | 11,204,279 |
| 16 Oct 2019 | CNY | 17.65 | 17.82 | 17.15 | 17.36 | 17.36 | -0.12 (-0.69%) | 15,603,298 |
| 15 Oct 2019 | CNY | 18.2 | 18.43 | 17.45 | 17.48 | 17.48 | -1.5 (-7.90%) | 26,166,534 |
| 14 Oct 2019 | CNY | 18.69 | 19.08 | 18.55 | 18.98 | 18.98 | +0.63 (+3.43%) | 17,306,291 |
| 11 Oct 2019 | CNY | 18.8 | 18.8 | 18.22 | 18.35 | 18.35 | -0.4 (-2.13%) | 15,264,431 |
| 10 Oct 2019 | CNY | 18.18 | 18.8 | 18.03 | 18.75 | 18.75 | +0.54 (+2.97%) | 21,387,060 |
| 9 Oct 2019 | CNY | 17.42 | 18.27 | 17.23 | 18.21 | 18.21 | +0.49 (+2.77%) | 12,989,863 |
| 8 Oct 2019 | CNY | 18.1 | 18.32 | 17.58 | 17.72 | 17.72 | -0.15 (-0.84%) | 12,970,814 |
| 30 Sep 2019 | CNY | 18.21 | 18.49 | 17.8 | 17.87 | 17.87 | -0.21 (-1.16%) | 13,347,144 |
| 27 Sep 2019 | CNY | 18.04 | 18.43 | 17.89 | 18.08 | 18.08 | +0.24 (+1.35%) | 15,562,210 |
| 26 Sep 2019 | CNY | 18.7 | 19.11 | 17.69 | 17.84 | 17.84 | -0.91 (-4.85%) | 27,522,062 |
| 25 Sep 2019 | CNY | 20.28 | 20.28 | 18.74 | 18.75 | 18.75 | -1.58 (-7.77%) | 36,083,781 |
| 24 Sep 2019 | CNY | 20.25 | 20.59 | 20.1 | 20.33 | 20.33 | -0.04 (-0.20%) | 30,433,105 |
| 23 Sep 2019 | CNY | 19.75 | 20.45 | 19.12 | 20.37 | 20.37 | +0.64 (+3.24%) | 32,908,141 |
| 20 Sep 2019 | CNY | 19.85 | 20.32 | 19.55 | 19.73 | 19.73 | +0.07 (+0.36%) | 33,979,216 |
| 19 Sep 2019 | CNY | 19.25 | 19.74 | 19.12 | 19.66 | 19.66 | +0.41 (+2.13%) | 23,844,394 |
| 18 Sep 2019 | CNY | 19.35 | 19.72 | 19.01 | 19.25 | 19.25 | -0.4 (-2.04%) | 31,541,252 |
| 17 Sep 2019 | CNY | 19.54 | 19.66 | 18.83 | 19.65 | 19.65 | +0.4 (+2.08%) | 42,800,572 |
| 16 Sep 2019 | CNY | 20.28 | 20.5 | 19.24 | 19.25 | 19.25 | -0.74 (-3.70%) | 43,805,889 |
| 12 Sep 2019 | CNY | 20.4 | 20.65 | 19.9 | 19.99 | 19.99 | -0.49 (-2.39%) | 30,605,582 |
| 11 Sep 2019 | CNY | 20.23 | 20.88 | 19.9 | 20.48 | 20.48 | +0.22 (+1.09%) | 39,190,244 |
| 10 Sep 2019 | CNY | 21 | 21.85 | 19.69 | 20.26 | 20.26 | +0.29 (+1.45%) | 78,698,235 |
| 9 Sep 2019 | CNY | 18.38 | 19.97 | 18.01 | 19.97 | 19.97 | +1.82 (+10.03%) | 45,662,803 |
| 6 Sep 2019 | CNY | 17.61 | 18.54 | 17.6 | 18.15 | 18.15 | +0.58 (+3.30%) | 39,940,451 |
| 5 Sep 2019 | CNY | 17.18 | 18.27 | 17 | 17.57 | 17.57 | +0.28 (+1.62%) | 51,907,530 |
| 4 Sep 2019 | CNY | 16.21 | 17.38 | 16.06 | 17.29 | 17.29 | +0.99 (+6.07%) | 45,627,175 |
