| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 24.6667 | 25 | 24.32 | 24.4 | 24.4 | -0.387 (-1.56%) | 1,249,446 |
| 22 Oct 2019 | CNY | 24.2733 | 24.8333 | 24.2733 | 24.7867 | 24.7867 | +0.32 (+1.31%) | 1,322,230 |
| 21 Oct 2019 | CNY | 25.4 | 25.4 | 24 | 24.4667 | 24.4667 | -0.84 (-3.32%) | 1,942,872 |
| 18 Oct 2019 | CNY | 26.2733 | 26.2867 | 25.1333 | 25.3067 | 25.3067 | -1.32 (-4.96%) | 2,621,868 |
| 17 Oct 2019 | CNY | 27.6667 | 27.6667 | 25.92 | 26.6267 | 26.6267 | -1.093 (-3.94%) | 5,428,897 |
| 16 Oct 2019 | CNY | 25.12 | 27.72 | 25.1067 | 27.72 | 27.72 | +2.52 (+10%) | 3,487,575 |
| 15 Oct 2019 | CNY | 25.8 | 26.1867 | 25.16 | 25.2 | 25.2 | -0.727 (-2.80%) | 1,592,050 |
| 14 Oct 2019 | CNY | 25.92 | 26.3867 | 25.6533 | 25.9267 | 25.9267 | +0.127 (+0.49%) | 1,702,521 |
| 11 Oct 2019 | CNY | 26.46 | 26.46 | 25.52 | 25.8 | 25.8 | -0.253 (-0.97%) | 1,821,481 |
| 10 Oct 2019 | CNY | 24.6933 | 26.3267 | 24.4733 | 26.0533 | 26.0533 | +1.547 (+6.31%) | 3,076,804 |
| 9 Oct 2019 | CNY | 24.0667 | 25 | 24 | 24.5067 | 24.5067 | +0.2 (+0.82%) | 1,235,032 |
| 8 Oct 2019 | CNY | 25.0933 | 25.0933 | 24.12 | 24.3067 | 24.3067 | -0.567 (-2.28%) | 1,359,450 |
| 30 Sep 2019 | CNY | 25.7 | 25.9333 | 24.8 | 24.8733 | 24.8733 | -0.993 (-3.84%) | 1,868,217 |
| 27 Sep 2019 | CNY | 24.78 | 26.32 | 24.5267 | 25.8667 | 25.8667 | +1.3 (+5.29%) | 2,692,902 |
| 26 Sep 2019 | CNY | 25.4733 | 25.52 | 24.2667 | 24.5667 | 24.5667 | -0.76 (-3.00%) | 1,378,800 |
| 25 Sep 2019 | CNY | 25.4667 | 25.8667 | 25.08 | 25.3267 | 25.3267 | -0.473 (-1.83%) | 1,415,538 |
| 24 Sep 2019 | CNY | 25.4733 | 26.1 | 25.2533 | 25.8 | 25.8 | +0.353 (+1.39%) | 1,704,367 |
| 23 Sep 2019 | CNY | 25.1533 | 25.7533 | 24.68 | 25.4467 | 25.4467 | +0.187 (+0.74%) | 1,641,010 |
| 20 Sep 2019 | CNY | 25.5333 | 25.9867 | 25.2 | 25.26 | 25.26 | -0.26 (-1.02%) | 1,239,370 |
| 19 Sep 2019 | CNY | 25.5733 | 25.66 | 25.1667 | 25.52 | 25.52 | +0.193 (+0.76%) | 1,141,824 |
| 18 Sep 2019 | CNY | 25.12 | 26.1333 | 25 | 25.3267 | 25.3267 | +0.327 (+1.31%) | 2,235,307 |
| 17 Sep 2019 | CNY | 26.1333 | 26.1333 | 24.6667 | 25 | 25 | -1.107 (-4.24%) | 2,607,547 |
| 16 Sep 2019 | CNY | 25.2067 | 26.32 | 25.1 | 26.1067 | 26.1067 | +1.127 (+4.51%) | 3,543,001 |
| 12 Sep 2019 | CNY | 25 | 25.5867 | 24.7733 | 24.98 | 24.98 | +0.267 (+1.08%) | 1,755,363 |
| 11 Sep 2019 | CNY | 25.1333 | 25.1667 | 24.6067 | 24.7133 | 24.7133 | -0.327 (-1.30%) | 1,604,872 |
| 10 Sep 2019 | CNY | 25.2733 | 25.7933 | 24.6 | 25.04 | 25.04 | -0.16 (-0.63%) | 2,543,284 |
| 9 Sep 2019 | CNY | 24.1733 | 25.2933 | 24.1733 | 25.2 | 25.2 | +1.06 (+4.39%) | 2,705,739 |
| 6 Sep 2019 | CNY | 23.7067 | 24.7733 | 23.6667 | 24.14 | 24.14 | +0.54 (+2.29%) | 2,415,085 |
| 5 Sep 2019 | CNY | 23.6667 | 24.1067 | 23.3467 | 23.6 | 23.6 | +0.113 (+0.48%) | 1,972,833 |
| 4 Sep 2019 | CNY | 22.8733 | 23.66 | 22.8733 | 23.4867 | 23.4867 | +0.547 (+2.38%) | 1,804,627 |
