| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 23.16 | 23.31 | 22.92 | 23.21 | 23.21 | +0.11 (+0.48%) | 922,500 |
| 21 Oct 2019 | CNY | 22.83 | 23.1 | 22.39 | 23.1 | 23.1 | +0.27 (+1.18%) | 865,300 |
| 18 Oct 2019 | CNY | 23.21 | 23.55 | 22.78 | 22.83 | 22.83 | -0.33 (-1.42%) | 1,143,600 |
| 17 Oct 2019 | CNY | 23.5 | 23.65 | 23.08 | 23.16 | 23.16 | -0.31 (-1.32%) | 1,358,900 |
| 16 Oct 2019 | CNY | 23.98 | 24.12 | 23.46 | 23.47 | 23.47 | -0.39 (-1.63%) | 1,153,100 |
| 15 Oct 2019 | CNY | 24.5 | 24.5 | 23.73 | 23.86 | 23.86 | -0.68 (-2.77%) | 1,538,200 |
| 14 Oct 2019 | CNY | 24.22 | 24.8 | 24.2 | 24.54 | 24.54 | +0.48 (+2.00%) | 1,531,202 |
| 11 Oct 2019 | CNY | 24.34 | 24.38 | 23.73 | 24.06 | 24.06 | -0.28 (-1.15%) | 1,211,302 |
| 10 Oct 2019 | CNY | 24.33 | 24.58 | 24.02 | 24.34 | 24.34 | +0.08 (+0.33%) | 1,419,300 |
| 9 Oct 2019 | CNY | 23.6 | 24.3 | 23.5 | 24.26 | 24.26 | +0.64 (+2.71%) | 1,437,077 |
| 8 Oct 2019 | CNY | 24 | 24.24 | 23.4 | 23.62 | 23.62 | -0.41 (-1.71%) | 1,768,402 |
| 30 Sep 2019 | CNY | 24.8 | 24.84 | 24.03 | 24.03 | 24.03 | -0.39 (-1.60%) | 1,503,823 |
| 27 Sep 2019 | CNY | 23.87 | 24.76 | 23.81 | 24.42 | 24.42 | +0.58 (+2.43%) | 1,811,977 |
| 26 Sep 2019 | CNY | 25.08 | 25.18 | 23.84 | 23.84 | 23.84 | -1.26 (-5.02%) | 2,712,076 |
| 25 Sep 2019 | CNY | 25.83 | 25.84 | 25.03 | 25.1 | 25.1 | -1.09 (-4.16%) | 2,694,799 |
| 24 Sep 2019 | CNY | 25.42 | 26.97 | 25.23 | 26.19 | 26.19 | +0.97 (+3.85%) | 3,800,000 |
| 23 Sep 2019 | CNY | 25.53 | 25.68 | 25 | 25.22 | 25.22 | -0.55 (-2.13%) | 1,728,700 |
| 20 Sep 2019 | CNY | 26.42 | 26.61 | 25.6 | 25.77 | 25.77 | -0.78 (-2.94%) | 2,733,200 |
| 19 Sep 2019 | CNY | 26.02 | 26.59 | 26.02 | 26.55 | 26.55 | +0.17 (+0.64%) | 1,843,699 |
| 18 Sep 2019 | CNY | 25.9 | 26.58 | 25.9 | 26.38 | 26.38 | +0.08 (+0.30%) | 1,603,600 |
| 17 Sep 2019 | CNY | 27.5 | 27.5 | 26.07 | 26.3 | 26.3 | -1.24 (-4.50%) | 3,379,500 |
| 16 Sep 2019 | CNY | 28.18 | 28.4 | 27.44 | 27.54 | 27.54 | -0.64 (-2.27%) | 3,288,675 |
| 12 Sep 2019 | CNY | 28.3 | 28.8 | 27.79 | 28.18 | 28.18 | -0.09 (-0.32%) | 4,062,074 |
| 11 Sep 2019 | CNY | 27.73 | 28.27 | 27.29 | 28.27 | 28.27 | +0.85 (+3.10%) | 4,989,135 |
| 10 Sep 2019 | CNY | 27.96 | 28.16 | 27.35 | 27.42 | 27.42 | -0.44 (-1.58%) | 3,544,505 |
| 9 Sep 2019 | CNY | 27.05 | 27.9 | 26.71 | 27.86 | 27.86 | +1.19 (+4.46%) | 5,021,898 |
| 6 Sep 2019 | CNY | 26.33 | 26.99 | 26.3 | 26.67 | 26.67 | +0.17 (+0.64%) | 2,399,099 |
| 5 Sep 2019 | CNY | 27.1 | 27.32 | 26.41 | 26.5 | 26.5 | -0.18 (-0.67%) | 3,925,724 |
| 4 Sep 2019 | CNY | 27 | 27 | 26.35 | 26.68 | 26.68 | -0.17 (-0.63%) | 2,390,752 |
| 3 Sep 2019 | CNY | 26.74 | 26.89 | 26.27 | 26.85 | 26.85 | +0.08 (+0.30%) | 2,712,933 |
