| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 26.0296 | 26.5185 | 25.7852 | 26.3333 | 26.3333 | -0.074 (-0.28%) | 4,063,081 |
| 14 Oct 2019 | CNY | 25.9222 | 26.7667 | 25.2259 | 26.4074 | 26.4074 | +1.707 (+6.91%) | 9,260,060 |
| 11 Oct 2019 | CNY | 25.037 | 25.037 | 24.4333 | 24.7 | 24.7 | -0.389 (-1.55%) | 5,199,665 |
| 10 Oct 2019 | CNY | 23.9148 | 25.1852 | 23.8148 | 25.0889 | 25.0889 | +1.174 (+4.91%) | 6,103,215 |
| 9 Oct 2019 | CNY | 24.0741 | 24.2963 | 23.2185 | 23.9148 | 23.9148 | +0.107 (+0.45%) | 5,464,832 |
| 8 Oct 2019 | CNY | 24.337 | 24.7704 | 23.5222 | 23.8074 | 23.8074 | -0.53 (-2.18%) | 5,488,452 |
| 30 Sep 2019 | CNY | 24.1482 | 25 | 24.1148 | 24.337 | 24.337 | +0.148 (+0.61%) | 4,932,789 |
| 27 Sep 2019 | CNY | 24 | 24.2222 | 23.4556 | 24.1889 | 24.1889 | +0.522 (+2.21%) | 5,354,278 |
| 26 Sep 2019 | CNY | 23.9 | 24.6889 | 23.4074 | 23.6667 | 23.6667 | -0.289 (-1.21%) | 7,511,362 |
| 25 Sep 2019 | CNY | 24.037 | 24.6296 | 23.6556 | 23.9556 | 23.9556 | +0.07 (+0.29%) | 4,899,017 |
| 24 Sep 2019 | CNY | 23.7037 | 24.4815 | 23.4444 | 23.8852 | 23.8852 | +0.37 (+1.58%) | 8,542,111 |
| 23 Sep 2019 | CNY | 22.2 | 23.6407 | 22.2 | 23.5148 | 23.5148 | +1.337 (+6.03%) | 6,655,648 |
| 20 Sep 2019 | CNY | 21.2963 | 22.4074 | 21.2963 | 22.1778 | 22.1778 | +0.696 (+3.24%) | 5,687,253 |
| 19 Sep 2019 | CNY | 21.2333 | 21.6963 | 21.2333 | 21.4815 | 21.4815 | +0.185 (+0.87%) | 2,865,688 |
| 18 Sep 2019 | CNY | 20.5741 | 21.6222 | 20.5741 | 21.2963 | 21.2963 | +0.7 (+3.40%) | 5,058,055 |
| 17 Sep 2019 | CNY | 20.7333 | 21.1482 | 20.463 | 20.5963 | 20.5963 | -0.17 (-0.82%) | 2,937,062 |
| 16 Sep 2019 | CNY | 21.1111 | 21.1111 | 20.6963 | 20.7667 | 20.7667 | -0.4 (-1.89%) | 3,234,753 |
| 12 Sep 2019 | CNY | 21.1741 | 21.3259 | 20.663 | 21.1667 | 21.1667 | +0.159 (+0.76%) | 3,817,832 |
| 11 Sep 2019 | CNY | 21.6407 | 21.9259 | 20.7407 | 21.0074 | 21.0074 | -0.637 (-2.94%) | 5,183,071 |
| 10 Sep 2019 | CNY | 21.7667 | 22.3667 | 21.4926 | 21.6444 | 21.6444 | +0.063 (+0.29%) | 6,612,813 |
| 9 Sep 2019 | CNY | 21.5556 | 21.6185 | 21.1519 | 21.5815 | 21.5815 | +0.222 (+1.04%) | 3,349,620 |
| 6 Sep 2019 | CNY | 21.0407 | 21.537 | 20.7889 | 21.3593 | 21.3593 | +0.481 (+2.31%) | 4,790,898 |
| 5 Sep 2019 | CNY | 21.2222 | 21.6482 | 20.8444 | 20.8778 | 20.8778 | -0.293 (-1.38%) | 5,271,941 |
| 4 Sep 2019 | CNY | 21.3444 | 21.5037 | 20.9259 | 21.1704 | 21.1704 | -0.274 (-1.28%) | 6,257,279 |
| 3 Sep 2019 | CNY | 20.537 | 21.5037 | 20.537 | 21.4444 | 21.4444 | +0.933 (+4.55%) | 6,633,619 |
| 2 Sep 2019 | CNY | 19.2815 | 20.6259 | 19.2815 | 20.5111 | 20.5111 | +0.763 (+3.86%) | 6,188,945 |
| 30 Aug 2019 | CNY | 19.6519 | 19.9852 | 19.1259 | 19.7482 | 19.7482 | -0.037 (-0.19%) | 5,838,933 |
| 29 Aug 2019 | CNY | 20.1185 | 20.2222 | 19.5556 | 19.7852 | 19.7852 | -0.433 (-2.14%) | 4,769,817 |
| 28 Aug 2019 | CNY | 19.7482 | 20.2296 | 19.5815 | 20.2185 | 20.2185 | +0.404 (+2.04%) | 4,644,540 |
| 27 Aug 2019 | CNY | 20.0778 | 20.4148 | 19.6593 | 19.8148 | 19.8148 | -0.222 (-1.11%) | 4,965,653 |
