| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 23.41 | 24 | 23.19 | 23.9 | 23.9 | +0.53 (+2.27%) | 4,717,200 |
| 21 Oct 2019 | CNY | 23.41 | 23.94 | 22.14 | 23.37 | 23.37 | -0.04 (-0.17%) | 5,006,474 |
| 18 Oct 2019 | CNY | 23.95 | 24.61 | 23.4 | 23.41 | 23.41 | -0.61 (-2.54%) | 5,562,444 |
| 17 Oct 2019 | CNY | 24.2 | 25.36 | 23.99 | 24.02 | 24.02 | +0.46 (+1.95%) | 8,210,935 |
| 16 Oct 2019 | CNY | 24.3 | 24.3 | 23.3 | 23.56 | 23.56 | -0.5 (-2.08%) | 4,608,730 |
| 15 Oct 2019 | CNY | 24.66 | 24.66 | 23 | 24.06 | 24.06 | -1.06 (-4.22%) | 5,870,818 |
| 14 Oct 2019 | CNY | 24.42 | 25.2 | 24.42 | 25.12 | 25.12 | +0.99 (+4.10%) | 5,959,654 |
| 11 Oct 2019 | CNY | 24.28 | 24.7 | 23.6 | 24.13 | 24.13 | -0.43 (-1.75%) | 5,902,012 |
| 10 Oct 2019 | CNY | 24.65 | 24.84 | 24.16 | 24.56 | 24.56 | -0.02 (-0.08%) | 4,885,124 |
| 9 Oct 2019 | CNY | 24.31 | 24.85 | 23.51 | 24.58 | 24.58 | +0.35 (+1.44%) | 5,734,016 |
| 8 Oct 2019 | CNY | 23.23 | 24.86 | 23.08 | 24.23 | 24.23 | +1.41 (+6.18%) | 8,359,930 |
| 30 Sep 2019 | CNY | 23.83 | 24.3 | 22.82 | 22.82 | 22.82 | -1.35 (-5.59%) | 5,077,962 |
| 27 Sep 2019 | CNY | 24.97 | 25.25 | 22.67 | 24.17 | 24.17 | -0.44 (-1.79%) | 8,476,366 |
| 26 Sep 2019 | CNY | 25.84 | 25.89 | 24.61 | 24.61 | 24.61 | -2.73 (-9.99%) | 6,815,732 |
| 25 Sep 2019 | CNY | 27.56 | 28.18 | 27.23 | 27.34 | 27.34 | -0.49 (-1.76%) | 8,693,409 |
| 24 Sep 2019 | CNY | 26.43 | 27.96 | 26.06 | 27.83 | 27.83 | +1.32 (+4.98%) | 11,686,316 |
| 23 Sep 2019 | CNY | 26.37 | 26.58 | 25.58 | 26.51 | 26.51 | -0.17 (-0.64%) | 5,117,018 |
| 20 Sep 2019 | CNY | 26.96 | 27.77 | 26.68 | 26.68 | 26.68 | +0.09 (+0.34%) | 6,376,224 |
| 19 Sep 2019 | CNY | 26.01 | 26.87 | 26.01 | 26.59 | 26.59 | +0.38 (+1.45%) | 5,688,477 |
| 18 Sep 2019 | CNY | 26.98 | 26.98 | 25.85 | 26.21 | 26.21 | -0.75 (-2.78%) | 6,883,223 |
| 17 Sep 2019 | CNY | 28.3 | 28.5 | 25.97 | 26.96 | 26.96 | -1.71 (-5.96%) | 11,771,296 |
| 16 Sep 2019 | CNY | 29.62 | 29.62 | 28.3 | 28.67 | 28.67 | -0.8 (-2.71%) | 9,666,913 |
| 12 Sep 2019 | CNY | 29.66 | 29.99 | 28.98 | 29.47 | 29.47 | -0.71 (-2.35%) | 9,048,216 |
| 11 Sep 2019 | CNY | 28.46 | 31.05 | 28 | 30.18 | 30.18 | +1.78 (+6.27%) | 16,197,019 |
| 10 Sep 2019 | CNY | 28.92 | 29.8 | 27.8 | 28.4 | 28.4 | -0.59 (-2.04%) | 8,875,130 |
| 9 Sep 2019 | CNY | 27.98 | 29.17 | 27.5 | 28.99 | 28.99 | +1.09 (+3.91%) | 11,680,782 |
| 6 Sep 2019 | CNY | 28.06 | 29 | 27.67 | 27.9 | 27.9 | -0.63 (-2.21%) | 10,119,440 |
| 5 Sep 2019 | CNY | 27.92 | 29.86 | 27.33 | 28.53 | 28.53 | +0.63 (+2.26%) | 13,216,090 |
| 4 Sep 2019 | CNY | 27.22 | 28.6 | 26.91 | 27.9 | 27.9 | +0.52 (+1.90%) | 11,286,069 |
| 3 Sep 2019 | CNY | 27 | 28.3 | 26.4 | 27.38 | 27.38 | +0.88 (+3.32%) | 11,841,182 |
