| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 25 | 25.55 | 24.7333 | 24.8778 | 24.8778 | +0.039 (+0.16%) | 2,364,336 |
| 22 Oct 2019 | CNY | 25.0222 | 25.3333 | 24.5278 | 24.8389 | 24.8389 | +0.089 (+0.36%) | 3,246,710 |
| 21 Oct 2019 | CNY | 24.8778 | 25.6778 | 24.2111 | 24.75 | 24.75 | -0.078 (-0.31%) | 3,403,236 |
| 18 Oct 2019 | CNY | 24.8778 | 25.3778 | 24.6278 | 24.8278 | 24.8278 | +0.067 (+0.27%) | 2,661,247 |
| 17 Oct 2019 | CNY | 24.5167 | 25.0611 | 24.4222 | 24.7611 | 24.7611 | +0.222 (+0.91%) | 2,308,950 |
| 16 Oct 2019 | CNY | 24.4056 | 25.3278 | 24.1778 | 24.5389 | 24.5389 | +0.317 (+1.31%) | 4,027,399 |
| 15 Oct 2019 | CNY | 23.9444 | 24.6556 | 23.6833 | 24.2222 | 24.2222 | +0.289 (+1.21%) | 3,234,925 |
| 14 Oct 2019 | CNY | 23.7389 | 24.1333 | 23.6778 | 23.9333 | 23.9333 | +0.322 (+1.36%) | 2,519,204 |
| 11 Oct 2019 | CNY | 23.0556 | 23.7222 | 22.7556 | 23.6111 | 23.6111 | +0.822 (+3.61%) | 2,735,407 |
| 10 Oct 2019 | CNY | 22.3389 | 22.8333 | 22.3333 | 22.7889 | 22.7889 | +0.445 (+1.99%) | 1,476,536 |
| 9 Oct 2019 | CNY | 22.1444 | 22.4167 | 22 | 22.3444 | 22.3444 | +0.244 (+1.11%) | 819,401 |
| 8 Oct 2019 | CNY | 22.4611 | 22.8333 | 22.0667 | 22.1 | 22.1 | -0.344 (-1.53%) | 1,089,963 |
| 30 Sep 2019 | CNY | 22.5833 | 22.8056 | 22.3944 | 22.4444 | 22.4444 | -0.161 (-0.71%) | 947,233 |
| 27 Sep 2019 | CNY | 22.9833 | 23.1611 | 22.5 | 22.6056 | 22.6056 | -0.35 (-1.52%) | 2,252,880 |
| 26 Sep 2019 | CNY | 23.8222 | 24 | 22.8944 | 22.9556 | 22.9556 | -0.867 (-3.64%) | 2,479,305 |
| 25 Sep 2019 | CNY | 23.8333 | 24.1389 | 23.6722 | 23.8222 | 23.8222 | -0.167 (-0.69%) | 2,770,569 |
| 24 Sep 2019 | CNY | 23.9556 | 24.5444 | 23.9333 | 23.9889 | 23.9889 | +0.095 (+0.40%) | 3,313,929 |
| 23 Sep 2019 | CNY | 22.8667 | 24.1056 | 22.8111 | 23.8944 | 23.8944 | +0.905 (+3.94%) | 3,899,489 |
| 20 Sep 2019 | CNY | 22.6222 | 23.3278 | 22.6 | 22.9889 | 22.9889 | +0.283 (+1.25%) | 1,760,358 |
| 19 Sep 2019 | CNY | 22.8833 | 22.8833 | 22.4444 | 22.7056 | 22.7056 | +0.039 (+0.17%) | 1,325,527 |
| 18 Sep 2019 | CNY | 22.6222 | 22.9778 | 22.6222 | 22.6667 | 22.6667 | +0.044 (+0.20%) | 711,552 |
| 17 Sep 2019 | CNY | 23.1722 | 23.2667 | 22.3944 | 22.6222 | 22.6222 | -0.606 (-2.61%) | 1,684,798 |
| 16 Sep 2019 | CNY | 23.2778 | 23.4444 | 23.0667 | 23.2278 | 23.2278 | +0.078 (+0.34%) | 984,510 |
| 12 Sep 2019 | CNY | 23.2111 | 23.4944 | 22.9111 | 23.15 | 23.15 | -0.078 (-0.33%) | 1,315,625 |
| 11 Sep 2019 | CNY | 23.1889 | 23.5833 | 23.0611 | 23.2278 | 23.2278 | +0.178 (+0.77%) | 1,469,181 |
| 10 Sep 2019 | CNY | 23.1389 | 23.6056 | 22.9611 | 23.05 | 23.05 | -0.022 (-0.10%) | 1,445,855 |
| 9 Sep 2019 | CNY | 23.0556 | 23.1778 | 22.8111 | 23.0722 | 23.0722 | +0.122 (+0.53%) | 1,389,724 |
| 6 Sep 2019 | CNY | 22.7222 | 22.95 | 22.6278 | 22.95 | 22.95 | +0.233 (+1.03%) | 1,083,420 |
| 5 Sep 2019 | CNY | 22.1778 | 22.8222 | 22.1778 | 22.7167 | 22.7167 | +0.439 (+1.97%) | 1,896,915 |
| 4 Sep 2019 | CNY | 22.0778 | 22.3611 | 21.8889 | 22.2778 | 22.2778 | +0.1 (+0.45%) | 1,125,990 |
