| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 24.075 | 24.7 | 23.75 | 24.5083 | 24.5083 | +0.433 (+1.80%) | 721,200 |
| 21 Oct 2019 | CNY | 24.875 | 24.875 | 23.5167 | 24.075 | 24.075 | -0.633 (-2.56%) | 936,888 |
| 18 Oct 2019 | CNY | 24.775 | 25.0833 | 24.175 | 24.7083 | 24.7083 | -0.275 (-1.10%) | 654,432 |
| 17 Oct 2019 | CNY | 24.5833 | 25.1167 | 24.475 | 24.9833 | 24.9833 | +0.4 (+1.63%) | 646,800 |
| 16 Oct 2019 | CNY | 25.0417 | 25.2 | 24.5 | 24.5833 | 24.5833 | -0.283 (-1.14%) | 577,872 |
| 15 Oct 2019 | CNY | 25.5583 | 25.6333 | 24.775 | 24.8667 | 24.8667 | -0.683 (-2.67%) | 838,944 |
| 14 Oct 2019 | CNY | 25.1917 | 25.625 | 24.9083 | 25.55 | 25.55 | +0.683 (+2.75%) | 1,055,678 |
| 11 Oct 2019 | CNY | 25 | 25.1417 | 24.7 | 24.8667 | 24.8667 | -0.108 (-0.43%) | 948,576 |
| 10 Oct 2019 | CNY | 24.625 | 25.0667 | 24.5417 | 24.975 | 24.975 | +0.342 (+1.39%) | 1,050,072 |
| 9 Oct 2019 | CNY | 23.9583 | 24.8 | 23.6667 | 24.6333 | 24.6333 | +0.675 (+2.82%) | 895,584 |
| 8 Oct 2019 | CNY | 24.2333 | 24.5667 | 23.8833 | 23.9583 | 23.9583 | -0.275 (-1.13%) | 525,696 |
| 30 Sep 2019 | CNY | 24.3583 | 24.7 | 24.2 | 24.2333 | 24.2333 | -0.308 (-1.26%) | 410,472 |
| 27 Sep 2019 | CNY | 23.6 | 24.7 | 23.6 | 24.5417 | 24.5417 | +0.383 (+1.59%) | 649,770 |
| 26 Sep 2019 | CNY | 25.275 | 25.525 | 24.0417 | 24.1583 | 24.1583 | -1.117 (-4.42%) | 1,364,376 |
| 25 Sep 2019 | CNY | 26.0583 | 26.2167 | 25.0583 | 25.275 | 25.275 | -0.9 (-3.44%) | 1,406,754 |
| 24 Sep 2019 | CNY | 26.4083 | 26.7833 | 26.0083 | 26.175 | 26.175 | -0.542 (-2.03%) | 1,283,616 |
| 23 Sep 2019 | CNY | 27.0833 | 27.0833 | 26.3417 | 26.7167 | 26.7167 | +0.283 (+1.07%) | 1,134,913 |
| 20 Sep 2019 | CNY | 26.7667 | 27.2083 | 26.3833 | 26.4333 | 26.4333 | -0.342 (-1.28%) | 1,195,681 |
| 19 Sep 2019 | CNY | 26.225 | 26.775 | 26.225 | 26.775 | 26.775 | +0.483 (+1.84%) | 1,002,566 |
| 18 Sep 2019 | CNY | 26.6167 | 27 | 26.2167 | 26.2917 | 26.2917 | -0.275 (-1.04%) | 1,056,360 |
| 17 Sep 2019 | CNY | 27.475 | 27.475 | 26.3 | 26.5667 | 26.5667 | -0.933 (-3.39%) | 1,722,408 |
| 16 Sep 2019 | CNY | 27.5 | 27.575 | 26.6667 | 27.5 | 27.5 | +0.1 (+0.36%) | 1,365,736 |
| 12 Sep 2019 | CNY | 27.8917 | 27.9 | 27.1667 | 27.4 | 27.4 | -0.183 (-0.66%) | 1,413,024 |
| 11 Sep 2019 | CNY | 27.35 | 27.9083 | 27.0417 | 27.5833 | 27.5833 | +0.225 (+0.82%) | 2,000,752 |
| 10 Sep 2019 | CNY | 27.9167 | 27.9167 | 27.0083 | 27.3583 | 27.3583 | -0.308 (-1.11%) | 2,362,369 |
| 9 Sep 2019 | CNY | 26.025 | 27.6667 | 26.025 | 27.6667 | 27.6667 | +1.792 (+6.92%) | 3,356,506 |
| 6 Sep 2019 | CNY | 26.2583 | 26.55 | 25.6833 | 25.875 | 25.875 | -0.275 (-1.05%) | 1,549,987 |
| 5 Sep 2019 | CNY | 26.0333 | 26.4083 | 25.8333 | 26.15 | 26.15 | +0.275 (+1.06%) | 1,812,980 |
| 4 Sep 2019 | CNY | 26 | 26.0417 | 25.5833 | 25.875 | 25.875 | -0.167 (-0.64%) | 1,261,536 |
| 3 Sep 2019 | CNY | 25.4333 | 26.15 | 25.4333 | 26.0417 | 26.0417 | +0.617 (+2.43%) | 1,606,371 |
