| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 18.61 | 18.85 | 18.51 | 18.67 | 18.67 | +0.07 (+0.38%) | 7,236,123 |
| 22 Oct 2019 | CNY | 18.55 | 18.64 | 18.38 | 18.6 | 18.6 | +0.26 (+1.42%) | 4,746,053 |
| 21 Oct 2019 | CNY | 18.5 | 18.5 | 18.01 | 18.34 | 18.34 | -0.12 (-0.65%) | 5,530,276 |
| 18 Oct 2019 | CNY | 18.68 | 18.86 | 18.31 | 18.46 | 18.46 | -0.1 (-0.54%) | 6,895,070 |
| 17 Oct 2019 | CNY | 18.54 | 18.64 | 18.36 | 18.56 | 18.56 | +0.06 (+0.32%) | 5,239,686 |
| 16 Oct 2019 | CNY | 18.65 | 18.69 | 18.2 | 18.5 | 18.5 | -0.1 (-0.54%) | 8,080,776 |
| 15 Oct 2019 | CNY | 18.99 | 18.99 | 18.41 | 18.6 | 18.6 | -0.38 (-2.00%) | 9,562,030 |
| 14 Oct 2019 | CNY | 19.21 | 19.35 | 18.93 | 18.98 | 18.98 | -0.14 (-0.73%) | 11,087,922 |
| 11 Oct 2019 | CNY | 19.53 | 19.6 | 19.01 | 19.12 | 19.12 | -0.34 (-1.75%) | 9,553,973 |
| 10 Oct 2019 | CNY | 19.17 | 19.64 | 18.62 | 19.46 | 19.46 | +0.19 (+0.99%) | 11,250,868 |
| 9 Oct 2019 | CNY | 19.2 | 19.39 | 19.08 | 19.27 | 19.27 | -0.03 (-0.16%) | 8,636,643 |
| 8 Oct 2019 | CNY | 19.82 | 19.99 | 19.15 | 19.3 | 19.3 | -0.7 (-3.50%) | 13,725,996 |
| 30 Sep 2019 | CNY | 20.16 | 20.2 | 19.46 | 20 | 20 | -0.07 (-0.35%) | 7,884,134 |
| 27 Sep 2019 | CNY | 19.7 | 20.15 | 19.55 | 20.07 | 20.07 | +0.46 (+2.35%) | 8,099,714 |
| 26 Sep 2019 | CNY | 20.2 | 20.24 | 19.48 | 19.61 | 19.61 | -0.49 (-2.44%) | 13,425,744 |
| 25 Sep 2019 | CNY | 20.85 | 20.85 | 19.99 | 20.1 | 20.1 | -0.82 (-3.92%) | 14,302,048 |
| 24 Sep 2019 | CNY | 20.98 | 21.21 | 20.6 | 20.92 | 20.92 | 0.0 (0.0%) | 12,282,313 |
| 23 Sep 2019 | CNY | 21.38 | 21.38 | 20.5 | 20.92 | 20.92 | -0.38 (-1.78%) | 13,795,641 |
| 20 Sep 2019 | CNY | 20.27 | 21.86 | 20.27 | 21.3 | 21.3 | +0.98 (+4.82%) | 28,447,609 |
| 19 Sep 2019 | CNY | 20.09 | 20.44 | 19.98 | 20.32 | 20.32 | +0.13 (+0.64%) | 9,147,209 |
| 18 Sep 2019 | CNY | 20.34 | 20.5 | 20.02 | 20.19 | 20.19 | -0.03 (-0.15%) | 7,524,638 |
| 17 Sep 2019 | CNY | 21.1 | 21.16 | 20.15 | 20.22 | 20.22 | -0.97 (-4.58%) | 13,912,996 |
| 16 Sep 2019 | CNY | 21.66 | 21.7 | 21.1 | 21.19 | 21.19 | -0.31 (-1.44%) | 14,149,339 |
| 12 Sep 2019 | CNY | 21.28 | 21.76 | 21.1 | 21.5 | 21.5 | +0.43 (+2.04%) | 12,981,903 |
| 11 Sep 2019 | CNY | 21.48 | 21.68 | 21 | 21.07 | 21.07 | -0.39 (-1.82%) | 11,524,804 |
| 10 Sep 2019 | CNY | 21.55 | 22 | 21.32 | 21.46 | 21.46 | +0.06 (+0.28%) | 14,005,110 |
| 9 Sep 2019 | CNY | 21.4 | 21.8 | 20.99 | 21.4 | 21.4 | +0.14 (+0.66%) | 19,025,495 |
| 6 Sep 2019 | CNY | 21.2 | 21.47 | 21.07 | 21.26 | 21.26 | +0.01 (+0.05%) | 9,848,682 |
| 5 Sep 2019 | CNY | 20.3 | 21.45 | 20.25 | 21.25 | 21.25 | +1.1 (+5.46%) | 26,485,852 |
| 4 Sep 2019 | CNY | 20.27 | 20.38 | 19.91 | 20.15 | 20.15 | -0.12 (-0.59%) | 6,641,670 |
