| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 19.1214 | 19.3286 | 18.75 | 18.95 | 18.95 | -0.171 (-0.90%) | 9,846,050 |
| 22 Oct 2019 | CNY | 18.75 | 19.2429 | 18.6643 | 19.1214 | 19.1214 | +0.407 (+2.18%) | 10,583,714 |
| 21 Oct 2019 | CNY | 18.8 | 18.9286 | 18.0357 | 18.7143 | 18.7143 | -0.136 (-0.72%) | 9,958,365 |
| 18 Oct 2019 | CNY | 19.3571 | 19.4214 | 18.7357 | 18.85 | 18.85 | -0.321 (-1.68%) | 11,180,024 |
| 17 Oct 2019 | CNY | 18.9143 | 19.3857 | 18.4929 | 19.1714 | 19.1714 | +0.321 (+1.71%) | 13,283,985 |
| 16 Oct 2019 | CNY | 19.1929 | 19.4714 | 18.8286 | 18.85 | 18.85 | -0.043 (-0.23%) | 12,177,888 |
| 15 Oct 2019 | CNY | 19.7571 | 19.8571 | 18.4786 | 18.8929 | 18.8929 | -1.157 (-5.77%) | 20,386,174 |
| 14 Oct 2019 | CNY | 20.0714 | 20.1429 | 19.5857 | 20.05 | 20.05 | -0.286 (-1.40%) | 24,133,011 |
| 11 Oct 2019 | CNY | 20.0143 | 20.6071 | 19.8 | 20.3357 | 20.3357 | +0.15 (+0.74%) | 18,671,780 |
| 10 Oct 2019 | CNY | 18.8929 | 20.2357 | 18.8 | 20.1857 | 20.1857 | +1.221 (+6.44%) | 22,962,511 |
| 9 Oct 2019 | CNY | 18.35 | 18.9786 | 18.0286 | 18.9643 | 18.9643 | +0.493 (+2.67%) | 13,140,247 |
| 8 Oct 2019 | CNY | 19 | 19.2643 | 18.3571 | 18.4714 | 18.4714 | -0.414 (-2.19%) | 13,975,078 |
| 30 Sep 2019 | CNY | 19.4714 | 19.55 | 18.4857 | 18.8857 | 18.8857 | -0.536 (-2.76%) | 15,163,554 |
| 27 Sep 2019 | CNY | 19.2214 | 20.05 | 19.2214 | 19.4214 | 19.4214 | -0.014 (-0.07%) | 19,898,225 |
| 26 Sep 2019 | CNY | 21.5786 | 21.5786 | 19.4357 | 19.4357 | 19.4357 | -2.157 (-9.99%) | 28,694,204 |
| 25 Sep 2019 | CNY | 22.2 | 22.4143 | 21.3786 | 21.5929 | 21.5929 | -0.857 (-3.82%) | 19,155,367 |
| 24 Sep 2019 | CNY | 21.8571 | 23.1286 | 21.55 | 22.45 | 22.45 | +0.736 (+3.39%) | 28,228,765 |
| 23 Sep 2019 | CNY | 21.8571 | 21.9857 | 21.2857 | 21.7143 | 21.7143 | -0.536 (-2.41%) | 17,620,107 |
| 20 Sep 2019 | CNY | 21.8929 | 22.5929 | 21.3429 | 22.25 | 22.25 | +0.507 (+2.33%) | 25,498,935 |
| 19 Sep 2019 | CNY | 21.3429 | 21.8214 | 21.2571 | 21.7429 | 21.7429 | +0.486 (+2.29%) | 14,954,840 |
| 18 Sep 2019 | CNY | 21.5286 | 21.75 | 20.6286 | 21.2571 | 21.2571 | -0.193 (-0.90%) | 18,294,365 |
| 17 Sep 2019 | CNY | 22 | 22.1214 | 21.3214 | 21.45 | 21.45 | -0.7 (-3.16%) | 15,414,722 |
| 16 Sep 2019 | CNY | 21.7786 | 22.4857 | 21.3357 | 22.15 | 22.15 | +0.486 (+2.24%) | 17,907,176 |
| 12 Sep 2019 | CNY | 22.1357 | 22.2571 | 21.5214 | 21.6643 | 21.6643 | -0.471 (-2.13%) | 14,394,906 |
| 11 Sep 2019 | CNY | 21.9857 | 23.1643 | 21.9643 | 22.1357 | 22.1357 | +0.079 (+0.36%) | 27,023,266 |
| 10 Sep 2019 | CNY | 22.7143 | 22.9143 | 21.4286 | 22.0571 | 22.0571 | -0.85 (-3.71%) | 29,952,526 |
| 9 Sep 2019 | CNY | 21 | 22.9071 | 20.6071 | 22.9071 | 22.9071 | +2.086 (+10.02%) | 39,171,974 |
| 6 Sep 2019 | CNY | 21.25 | 21.75 | 20.3786 | 20.8214 | 20.8214 | -0.286 (-1.35%) | 24,758,309 |
| 5 Sep 2019 | CNY | 20.6714 | 22.1143 | 20.2786 | 21.1071 | 21.1071 | +0.771 (+3.79%) | 34,798,458 |
| 4 Sep 2019 | CNY | 20.3786 | 20.5929 | 19.7857 | 20.3357 | 20.3357 | +0.086 (+0.42%) | 23,359,996 |
