| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 19.0667 | 19.18 | 18.6 | 18.6467 | 18.6467 | -0.373 (-1.96%) | 11,053,224 |
| 22 Oct 2019 | CNY | 18.3333 | 19.02 | 18.32 | 19.02 | 19.02 | +0.593 (+3.22%) | 16,052,101 |
| 21 Oct 2019 | CNY | 18.1133 | 18.58 | 17.5 | 18.4267 | 18.4267 | +0.367 (+2.03%) | 13,099,314 |
| 18 Oct 2019 | CNY | 18.6667 | 18.8867 | 17.6667 | 18.06 | 18.06 | -0.527 (-2.83%) | 13,125,313 |
| 17 Oct 2019 | CNY | 18.6067 | 18.98 | 18.5333 | 18.5867 | 18.5867 | -0.14 (-0.75%) | 8,138,193 |
| 16 Oct 2019 | CNY | 18.6667 | 19.1333 | 18.6667 | 18.7267 | 18.7267 | +0.133 (+0.72%) | 11,200,242 |
| 15 Oct 2019 | CNY | 19.6267 | 19.6333 | 18.4867 | 18.5933 | 18.5933 | -1.313 (-6.60%) | 19,718,935 |
| 14 Oct 2019 | CNY | 19.9867 | 20.26 | 19.5333 | 19.9067 | 19.9067 | +0.2 (+1.01%) | 21,762,297 |
| 11 Oct 2019 | CNY | 18.9667 | 20.3333 | 18.7333 | 19.7067 | 19.7067 | +0.7 (+3.68%) | 29,927,292 |
| 10 Oct 2019 | CNY | 18.9333 | 19.1 | 18.6867 | 19.0067 | 19.0067 | +0.107 (+0.56%) | 17,502,373 |
| 9 Oct 2019 | CNY | 18.34 | 18.9 | 18.2733 | 18.9 | 18.9 | +0.46 (+2.49%) | 13,760,256 |
| 8 Oct 2019 | CNY | 18.9267 | 19.0533 | 18.2667 | 18.44 | 18.44 | -0.16 (-0.86%) | 14,462,629 |
| 30 Sep 2019 | CNY | 19.6 | 19.6667 | 18.5867 | 18.6 | 18.6 | -0.667 (-3.46%) | 16,279,342 |
| 27 Sep 2019 | CNY | 18.8667 | 19.5867 | 18.76 | 19.2667 | 19.2667 | +0.727 (+3.92%) | 25,236,367 |
| 26 Sep 2019 | CNY | 19.7933 | 20.0333 | 18.4667 | 18.54 | 18.54 | -1.927 (-9.41%) | 32,539,635 |
| 25 Sep 2019 | CNY | 20.7067 | 20.9067 | 20.34 | 20.4667 | 20.4667 | -0.58 (-2.76%) | 20,066,524 |
| 24 Sep 2019 | CNY | 20.6 | 21.2867 | 20.2667 | 21.0467 | 21.0467 | +0.247 (+1.19%) | 33,569,230 |
| 23 Sep 2019 | CNY | 22 | 22 | 20.8 | 20.8 | 20.8 | -2.313 (-10.01%) | 35,298,057 |
| 20 Sep 2019 | CNY | 23.1333 | 23.44 | 22.6667 | 23.1133 | 23.1133 | +0.047 (+0.20%) | 19,131,084 |
| 19 Sep 2019 | CNY | 23.1933 | 23.4533 | 22.4867 | 23.0667 | 23.0667 | +0.067 (+0.29%) | 26,235,714 |
| 18 Sep 2019 | CNY | 24.3467 | 24.56 | 22.9 | 23 | 23 | -1.347 (-5.53%) | 26,679,936 |
| 17 Sep 2019 | CNY | 24.9867 | 25.3333 | 23.68 | 24.3467 | 24.3467 | -1.107 (-4.35%) | 28,806,313 |
| 16 Sep 2019 | CNY | 24.9067 | 26.2933 | 24.6667 | 25.4533 | 25.4533 | +0.98 (+4.00%) | 32,432,958 |
| 12 Sep 2019 | CNY | 24.0533 | 25.24 | 23.7333 | 24.4733 | 24.4733 | +0.54 (+2.26%) | 34,429,950 |
| 11 Sep 2019 | CNY | 25.2 | 25.2 | 23.8667 | 23.9333 | 23.9333 | -1.1 (-4.39%) | 29,900,841 |
| 10 Sep 2019 | CNY | 24.0067 | 26.4 | 23.6067 | 25.0333 | 25.0333 | +1.007 (+4.19%) | 51,346,456 |
| 9 Sep 2019 | CNY | 23.7333 | 24.4667 | 23.1333 | 24.0267 | 24.0267 | +1.107 (+4.83%) | 39,934,108 |
| 6 Sep 2019 | CNY | 24.1333 | 24.9467 | 22.4667 | 22.92 | 22.92 | -0.4 (-1.72%) | 60,050,832 |
| 5 Sep 2019 | CNY | 22 | 23.32 | 22 | 23.32 | 23.32 | +2.12 (+10%) | 42,135,514 |
| 4 Sep 2019 | CNY | 20.3333 | 21.2 | 20.1867 | 21.2 | 21.2 | +0.733 (+3.58%) | 37,273,170 |
