| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2019 | CNY | 22.9867 | 23.1733 | 22.78 | 23.0333 | 23.0333 | +0.067 (+0.29%) | 2,169,784 |
| 13 Nov 2019 | CNY | 22.8267 | 23.0067 | 22 | 22.9667 | 22.9667 | +0.08 (+0.35%) | 2,220,754 |
| 12 Nov 2019 | CNY | 22.68 | 23 | 22.4733 | 22.8867 | 22.8867 | +0.347 (+1.54%) | 2,366,124 |
| 11 Nov 2019 | CNY | 23.6 | 23.6 | 22.5333 | 22.54 | 22.54 | -1.133 (-4.79%) | 4,049,254 |
| 8 Nov 2019 | CNY | 23.8933 | 24.3 | 23.6733 | 23.6733 | 23.6733 | -0.04 (-0.17%) | 2,691,672 |
| 7 Nov 2019 | CNY | 23.72 | 23.86 | 23.54 | 23.7133 | 23.7133 | +0.133 (+0.57%) | 1,809,300 |
| 6 Nov 2019 | CNY | 23.6 | 23.8267 | 23.4333 | 23.58 | 23.58 | -0.047 (-0.20%) | 2,296,981 |
| 5 Nov 2019 | CNY | 24.4133 | 24.46 | 23.26 | 23.6267 | 23.6267 | -0.773 (-3.17%) | 4,612,632 |
| 4 Nov 2019 | CNY | 24.28 | 24.56 | 24.2467 | 24.4 | 24.4 | +0.14 (+0.58%) | 2,300,350 |
| 1 Nov 2019 | CNY | 24.3133 | 24.48 | 24.1733 | 24.26 | 24.26 | -0.093 (-0.38%) | 2,254,204 |
| 31 Oct 2019 | CNY | 24.5933 | 24.8933 | 24.0533 | 24.3533 | 24.3533 | -0.073 (-0.30%) | 2,927,013 |
| 30 Oct 2019 | CNY | 24.9133 | 25.22 | 24.1267 | 24.4267 | 24.4267 | -0.873 (-3.45%) | 5,091,694 |
| 29 Oct 2019 | CNY | 26.7733 | 26.9067 | 25.2867 | 25.3 | 25.3 | -1.727 (-6.39%) | 7,444,944 |
| 28 Oct 2019 | CNY | 26.82 | 27.0933 | 26.3667 | 27.0267 | 27.0267 | +0.913 (+3.50%) | 7,031,794 |
| 25 Oct 2019 | CNY | 26.52 | 26.5333 | 25.92 | 26.1133 | 26.1133 | -0.147 (-0.56%) | 3,918,363 |
| 24 Oct 2019 | CNY | 25.8933 | 26.4333 | 25.88 | 26.26 | 26.26 | +0.26 (+1%) | 3,958,324 |
| 23 Oct 2019 | CNY | 26.4 | 26.5667 | 25.8667 | 26 | 26 | -0.507 (-1.91%) | 4,816,875 |
| 22 Oct 2019 | CNY | 25.6667 | 26.5067 | 25.4867 | 26.5067 | 26.5067 | +0.787 (+3.06%) | 5,976,973 |
| 21 Oct 2019 | CNY | 25.7333 | 26.2333 | 25.3333 | 25.72 | 25.72 | +0.38 (+1.50%) | 4,583,016 |
| 18 Oct 2019 | CNY | 25.7733 | 26.1333 | 25.28 | 25.34 | 25.34 | -0.427 (-1.66%) | 3,847,230 |
| 17 Oct 2019 | CNY | 25.9 | 26.24 | 25.4733 | 25.7667 | 25.7667 | -0.433 (-1.65%) | 4,174,455 |
| 16 Oct 2019 | CNY | 26 | 26.5867 | 25.84 | 26.2 | 26.2 | +0.513 (+2.00%) | 6,059,892 |
| 15 Oct 2019 | CNY | 25.8133 | 26.3 | 25.4667 | 25.6867 | 25.6867 | -0.247 (-0.95%) | 5,396,982 |
| 14 Oct 2019 | CNY | 25.86 | 26.42 | 25.7333 | 25.9333 | 25.9333 | +0.587 (+2.31%) | 6,883,998 |
| 11 Oct 2019 | CNY | 25.1067 | 25.6667 | 24.6 | 25.3467 | 25.3467 | +0.213 (+0.85%) | 5,992,458 |
| 10 Oct 2019 | CNY | 24.7933 | 25.2733 | 24.7533 | 25.1333 | 25.1333 | +0.34 (+1.37%) | 4,347,832 |
| 9 Oct 2019 | CNY | 23.9533 | 24.8 | 23.9533 | 24.7933 | 24.7933 | +0.187 (+0.76%) | 3,444,438 |
| 8 Oct 2019 | CNY | 24.5467 | 24.9267 | 24.44 | 24.6067 | 24.6067 | +0.127 (+0.52%) | 3,411,214 |
| 30 Sep 2019 | CNY | 25.0667 | 25.3933 | 24.44 | 24.48 | 24.48 | -0.253 (-1.02%) | 4,882,279 |
| 27 Sep 2019 | CNY | 24.6667 | 25.2 | 24.6 | 24.7333 | 24.7333 | +0.1 (+0.41%) | 5,266,377 |
