| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 21.2 | 21.21 | 20.26 | 20.4 | 20.4 | -0.66 (-3.13%) | 5,205,284 |
| 22 Oct 2019 | CNY | 21 | 21.12 | 20.75 | 21.06 | 21.06 | +0.2 (+0.96%) | 3,584,162 |
| 21 Oct 2019 | CNY | 20.54 | 21.15 | 20.41 | 20.86 | 20.86 | +0.03 (+0.14%) | 5,009,345 |
| 18 Oct 2019 | CNY | 21.28 | 21.41 | 20.77 | 20.83 | 20.83 | -0.38 (-1.79%) | 5,002,601 |
| 17 Oct 2019 | CNY | 20.94 | 21.35 | 20.93 | 21.21 | 21.21 | +0.17 (+0.81%) | 4,520,473 |
| 16 Oct 2019 | CNY | 21.45 | 21.65 | 20.96 | 21.04 | 21.04 | -0.46 (-2.14%) | 5,914,605 |
| 15 Oct 2019 | CNY | 21.5 | 21.56 | 21.11 | 21.5 | 21.5 | -0.01 (-0.05%) | 8,191,772 |
| 14 Oct 2019 | CNY | 21.28 | 22.03 | 21.28 | 21.51 | 21.51 | -0.8 (-3.59%) | 19,163,320 |
| 11 Oct 2019 | CNY | 22.8 | 23.18 | 22.23 | 22.31 | 22.31 | -0.15 (-0.67%) | 11,028,596 |
| 10 Oct 2019 | CNY | 21.88 | 22.57 | 21.75 | 22.46 | 22.46 | +0.36 (+1.63%) | 8,621,327 |
| 9 Oct 2019 | CNY | 22.13 | 22.26 | 21.65 | 22.1 | 22.1 | -0.03 (-0.14%) | 6,827,396 |
| 8 Oct 2019 | CNY | 22.35 | 22.83 | 21.86 | 22.13 | 22.13 | -0.19 (-0.85%) | 4,887,172 |
| 30 Sep 2019 | CNY | 22.3 | 22.83 | 21.98 | 22.32 | 22.32 | +0.2 (+0.90%) | 7,057,242 |
| 27 Sep 2019 | CNY | 21.91 | 22.21 | 21.6 | 22.12 | 22.12 | +0.35 (+1.61%) | 7,551,525 |
| 26 Sep 2019 | CNY | 22.31 | 22.58 | 21.18 | 21.77 | 21.77 | -0.48 (-2.16%) | 8,834,603 |
| 25 Sep 2019 | CNY | 22.55 | 22.79 | 22 | 22.25 | 22.25 | -0.27 (-1.20%) | 5,907,403 |
| 24 Sep 2019 | CNY | 22.71 | 23.58 | 22.42 | 22.52 | 22.52 | -0.1 (-0.44%) | 10,610,221 |
| 23 Sep 2019 | CNY | 23.79 | 23.79 | 22.01 | 22.62 | 22.62 | -1.26 (-5.28%) | 13,846,728 |
| 20 Sep 2019 | CNY | 23.8 | 24.06 | 23.41 | 23.88 | 23.88 | +0.08 (+0.34%) | 6,184,717 |
| 19 Sep 2019 | CNY | 24.25 | 24.4 | 23.45 | 23.8 | 23.8 | -0.12 (-0.50%) | 6,002,850 |
| 18 Sep 2019 | CNY | 23.56 | 24.44 | 23.48 | 23.92 | 23.92 | +0.37 (+1.57%) | 8,596,608 |
| 17 Sep 2019 | CNY | 24.01 | 24.28 | 23.4 | 23.55 | 23.55 | -0.61 (-2.52%) | 7,805,752 |
| 16 Sep 2019 | CNY | 24.62 | 24.86 | 24.03 | 24.16 | 24.16 | -0.54 (-2.19%) | 4,936,770 |
| 12 Sep 2019 | CNY | 24.2 | 24.8 | 24 | 24.7 | 24.7 | +0.8 (+3.35%) | 5,435,545 |
| 11 Sep 2019 | CNY | 24.54 | 24.81 | 23.8 | 23.9 | 23.9 | -0.64 (-2.61%) | 6,903,469 |
| 10 Sep 2019 | CNY | 25.02 | 25.08 | 24.25 | 24.54 | 24.54 | -0.82 (-3.23%) | 8,789,215 |
| 9 Sep 2019 | CNY | 23.35 | 25.36 | 23.2 | 25.36 | 25.36 | +2.31 (+10.02%) | 11,686,237 |
| 6 Sep 2019 | CNY | 22.84 | 23.35 | 22.84 | 23.05 | 23.05 | +0.21 (+0.92%) | 4,938,529 |
| 5 Sep 2019 | CNY | 23.02 | 23.31 | 22.71 | 22.84 | 22.84 | +0.14 (+0.62%) | 6,135,203 |
| 4 Sep 2019 | CNY | 23.03 | 23.03 | 22.25 | 22.7 | 22.7 | -0.3 (-1.30%) | 6,435,045 |
