| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 19.72 | 19.9733 | 19.6 | 19.8 | 19.8 | +0.153 (+0.78%) | 2,499,750 |
| 11 Oct 2019 | CNY | 19.9933 | 20.3133 | 19.6067 | 19.6467 | 19.6467 | +0.007 (+0.03%) | 2,500,875 |
| 10 Oct 2019 | CNY | 19.4667 | 19.78 | 19.34 | 19.64 | 19.64 | +0.193 (+0.99%) | 2,077,500 |
| 9 Oct 2019 | CNY | 19.16 | 19.5133 | 18.9333 | 19.4467 | 19.4467 | +0.293 (+1.53%) | 1,387,864 |
| 8 Oct 2019 | CNY | 19.44 | 19.54 | 19 | 19.1533 | 19.1533 | -0.213 (-1.10%) | 2,091,000 |
| 30 Sep 2019 | CNY | 19.3333 | 19.6667 | 19.3 | 19.3667 | 19.3667 | -0.04 (-0.21%) | 1,930,050 |
| 27 Sep 2019 | CNY | 19.4 | 19.7267 | 19.3333 | 19.4067 | 19.4067 | +0.007 (+0.03%) | 2,244,750 |
| 26 Sep 2019 | CNY | 20.5067 | 20.7267 | 19.2467 | 19.4 | 19.4 | -1.1 (-5.37%) | 5,065,500 |
| 25 Sep 2019 | CNY | 20.7533 | 21.1933 | 20.5 | 20.5 | 20.5 | -0.48 (-2.29%) | 3,523,869 |
| 24 Sep 2019 | CNY | 20.7533 | 21.4667 | 20.7067 | 20.98 | 20.98 | +0.24 (+1.16%) | 4,239,150 |
| 23 Sep 2019 | CNY | 20.8 | 20.8 | 20.3733 | 20.74 | 20.74 | -0.213 (-1.02%) | 2,966,025 |
| 20 Sep 2019 | CNY | 20.9667 | 21.2667 | 20.74 | 20.9533 | 20.9533 | -0.313 (-1.47%) | 4,671,000 |
| 19 Sep 2019 | CNY | 20.8533 | 21.2933 | 20.8333 | 21.2667 | 21.2667 | +0.333 (+1.59%) | 3,711,270 |
| 18 Sep 2019 | CNY | 20.9333 | 21.0933 | 20.7467 | 20.9333 | 20.9333 | +0.007 (+0.03%) | 2,844,900 |
| 17 Sep 2019 | CNY | 21.6333 | 21.6333 | 20.74 | 20.9267 | 20.9267 | -0.733 (-3.39%) | 6,041,700 |
| 16 Sep 2019 | CNY | 21.8933 | 22.0333 | 21.3333 | 21.66 | 21.66 | -0.307 (-1.40%) | 6,877,425 |
| 12 Sep 2019 | CNY | 21.2867 | 22.2933 | 21.1467 | 21.9667 | 21.9667 | +0.827 (+3.91%) | 9,836,151 |
| 11 Sep 2019 | CNY | 21.4467 | 21.5067 | 21.0733 | 21.14 | 21.14 | -0.313 (-1.46%) | 3,860,100 |
| 10 Sep 2019 | CNY | 21.8667 | 21.9533 | 21.02 | 21.4533 | 21.4533 | -0.407 (-1.86%) | 6,948,750 |
| 9 Sep 2019 | CNY | 21.4333 | 21.96 | 21.18 | 21.86 | 21.86 | +0.613 (+2.89%) | 7,914,751 |
| 6 Sep 2019 | CNY | 21.2 | 21.4933 | 20.72 | 21.2467 | 21.2467 | +0.12 (+0.57%) | 6,309,427 |
| 5 Sep 2019 | CNY | 21.1267 | 21.6267 | 21.0667 | 21.1267 | 21.1267 | +0.027 (+0.13%) | 8,408,166 |
| 4 Sep 2019 | CNY | 21.2667 | 21.3733 | 20.8133 | 21.1 | 21.1 | -0.347 (-1.62%) | 7,539,154 |
| 3 Sep 2019 | CNY | 20.86 | 21.6333 | 20.6267 | 21.4467 | 21.4467 | +0.647 (+3.11%) | 10,735,011 |
| 2 Sep 2019 | CNY | 20.0933 | 21.3267 | 19.72 | 20.8 | 20.8 | +0.893 (+4.49%) | 9,836,952 |
| 30 Aug 2019 | CNY | 20.4867 | 20.8533 | 19.8067 | 19.9067 | 19.9067 | -0.547 (-2.67%) | 7,938,238 |
| 29 Aug 2019 | CNY | 19.8733 | 20.56 | 19.6067 | 20.4533 | 20.4533 | +0.3 (+1.49%) | 7,015,575 |
| 28 Aug 2019 | CNY | 19.8733 | 20.8667 | 19.76 | 20.1533 | 20.1533 | +0.4 (+2.02%) | 7,781,338 |
| 27 Aug 2019 | CNY | 19.76 | 20.1933 | 19.6 | 19.7533 | 19.7533 | -0.013 (-0.07%) | 3,856,125 |
| 26 Aug 2019 | CNY | 19.0933 | 19.96 | 18.6667 | 19.7667 | 19.7667 | +0.193 (+0.99%) | 3,480,975 |
