| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 23.5156 | 23.6849 | 22.1517 | 22.2928 | 22.2928 | -1.035 (-4.44%) | 13,594,164 |
| 22 Oct 2019 | CNY | 23.5109 | 23.7366 | 23.1017 | 23.3275 | 23.3275 | +0.047 (+0.20%) | 8,923,637 |
| 21 Oct 2019 | CNY | 24.4797 | 24.7102 | 22.575 | 23.2804 | 23.2804 | -1.26 (-5.14%) | 16,169,486 |
| 18 Oct 2019 | CNY | 24.3668 | 25.077 | 24.3668 | 24.5409 | 24.5409 | +0.089 (+0.37%) | 6,496,123 |
| 17 Oct 2019 | CNY | 24.5503 | 24.8089 | 24.2258 | 24.4515 | 24.4515 | -0.042 (-0.17%) | 4,435,769 |
| 16 Oct 2019 | CNY | 24.0376 | 24.856 | 23.9859 | 24.4938 | 24.4938 | +0.508 (+2.12%) | 8,733,712 |
| 15 Oct 2019 | CNY | 24.3716 | 24.3904 | 23.7554 | 23.9859 | 23.9859 | -0.423 (-1.73%) | 7,904,519 |
| 14 Oct 2019 | CNY | 24.4985 | 24.5503 | 23.9295 | 24.4092 | 24.4092 | +0.005 (+0.02%) | 6,632,107 |
| 11 Oct 2019 | CNY | 24.6302 | 24.6302 | 24.1176 | 24.4045 | 24.4045 | -0.066 (-0.27%) | 5,129,216 |
| 10 Oct 2019 | CNY | 23.5532 | 24.475 | 23.4121 | 24.4703 | 24.4703 | +0.898 (+3.81%) | 5,979,557 |
| 9 Oct 2019 | CNY | 23.6473 | 23.6473 | 23.1205 | 23.572 | 23.572 | +0.009 (+0.04%) | 4,721,208 |
| 8 Oct 2019 | CNY | 23.398 | 23.8589 | 23.1017 | 23.5626 | 23.5626 | +0.193 (+0.82%) | 7,268,294 |
| 30 Sep 2019 | CNY | 22.622 | 23.8307 | 22.4856 | 23.3698 | 23.3698 | +0.677 (+2.98%) | 8,718,160 |
| 27 Sep 2019 | CNY | 22.02 | 22.7913 | 21.9024 | 22.6925 | 22.6925 | +0.668 (+3.03%) | 5,559,803 |
| 26 Sep 2019 | CNY | 22.3915 | 22.9794 | 21.9447 | 22.0247 | 22.0247 | -0.386 (-1.72%) | 6,782,865 |
| 25 Sep 2019 | CNY | 22.6455 | 22.7913 | 22.3774 | 22.4104 | 22.4104 | -0.212 (-0.94%) | 4,524,893 |
| 24 Sep 2019 | CNY | 22.2881 | 22.796 | 22.1987 | 22.622 | 22.622 | +0.329 (+1.48%) | 5,787,603 |
| 23 Sep 2019 | CNY | 22.3351 | 22.4809 | 21.9965 | 22.2928 | 22.2928 | -0.042 (-0.19%) | 5,057,753 |
| 20 Sep 2019 | CNY | 22.1987 | 22.4762 | 21.94 | 22.3351 | 22.3351 | +0.226 (+1.02%) | 6,492,797 |
| 19 Sep 2019 | CNY | 21.4415 | 22.1846 | 21.2581 | 22.1094 | 22.1094 | +0.71 (+3.32%) | 7,955,087 |
| 18 Sep 2019 | CNY | 21.0935 | 21.5873 | 21.0135 | 21.3992 | 21.3992 | +0.517 (+2.48%) | 7,674,909 |
| 17 Sep 2019 | CNY | 20.9101 | 21.3051 | 20.8348 | 20.8818 | 20.8818 | -0.052 (-0.25%) | 7,161,958 |
| 16 Sep 2019 | CNY | 21.2064 | 21.244 | 20.5902 | 20.9336 | 20.9336 | -0.221 (-1.04%) | 12,626,540 |
| 12 Sep 2019 | CNY | 21.3098 | 21.4274 | 20.7078 | 21.1546 | 21.1546 | -0.155 (-0.73%) | 7,209,739 |
| 11 Sep 2019 | CNY | 21.7237 | 22.1987 | 21.117 | 21.3098 | 21.3098 | -0.231 (-1.07%) | 8,909,287 |
| 10 Sep 2019 | CNY | 21.2487 | 21.9965 | 21.07 | 21.5403 | 21.5403 | +0.334 (+1.57%) | 6,838,060 |
| 9 Sep 2019 | CNY | 20.8677 | 21.5309 | 20.6279 | 21.2064 | 21.2064 | +0.513 (+2.48%) | 7,387,583 |
| 6 Sep 2019 | CNY | 20.6608 | 20.9477 | 20.5291 | 20.6937 | 20.6937 | 0.0 (0.0%) | 5,197,577 |
| 5 Sep 2019 | CNY | 21.2581 | 21.3851 | 20.6373 | 20.6937 | 20.6937 | -0.517 (-2.44%) | 11,499,034 |
| 4 Sep 2019 | CNY | 21.3474 | 21.5356 | 20.7313 | 21.2111 | 21.2111 | -0.099 (-0.46%) | 5,113,601 |
