| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 26 Sep 2019 | CNY | 26.4067 | 26.76 | 24.44 | 24.6333 | 24.6333 | -1.767 (-6.69%) | 9,449,040 |
| 25 Sep 2019 | CNY | 27.6067 | 28.1 | 26.4 | 26.4 | 26.4 | -1.447 (-5.20%) | 8,921,985 |
| 24 Sep 2019 | CNY | 27.92 | 28.2667 | 27.4667 | 27.8467 | 27.8467 | -0.24 (-0.85%) | 6,171,081 |
| 23 Sep 2019 | CNY | 27.74 | 28.24 | 27.2133 | 28.0867 | 28.0867 | +0.287 (+1.03%) | 6,178,765 |
| 20 Sep 2019 | CNY | 28.9867 | 29.2 | 27.62 | 27.8 | 27.8 | -1.393 (-4.77%) | 11,667,091 |
| 19 Sep 2019 | CNY | 28.8733 | 29.2667 | 28.2 | 29.1933 | 29.1933 | +0.473 (+1.65%) | 10,504,942 |
| 18 Sep 2019 | CNY | 29.72 | 30.4 | 28.6733 | 28.72 | 28.72 | -1.3 (-4.33%) | 14,843,971 |
| 17 Sep 2019 | CNY | 30.5267 | 31.7267 | 29.4067 | 30.02 | 30.02 | +0.087 (+0.29%) | 25,676,304 |
| 16 Sep 2019 | CNY | 27.2667 | 29.9333 | 27.2667 | 29.9333 | 29.9333 | +2.72 (+10.00%) | 12,739,540 |
| 12 Sep 2019 | CNY | 27.62 | 27.8667 | 27.1067 | 27.2133 | 27.2133 | -0.32 (-1.16%) | 6,879,900 |
| 11 Sep 2019 | CNY | 28.7333 | 28.7333 | 27.3067 | 27.5333 | 27.5333 | -1.127 (-3.93%) | 10,704,771 |
| 10 Sep 2019 | CNY | 27.4067 | 29.1333 | 27.14 | 28.66 | 28.66 | +0.973 (+3.52%) | 14,025,690 |
| 9 Sep 2019 | CNY | 26.6667 | 27.9933 | 26.44 | 27.6867 | 27.6867 | +1.353 (+5.14%) | 12,413,767 |
| 6 Sep 2019 | CNY | 26.64 | 27.2333 | 25.8933 | 26.3333 | 26.3333 | -0.333 (-1.25%) | 10,314,639 |
| 5 Sep 2019 | CNY | 26.34 | 27.4533 | 26.0267 | 26.6667 | 26.6667 | +0.52 (+1.99%) | 14,832,138 |
| 4 Sep 2019 | CNY | 26.04 | 26.26 | 25.5733 | 26.1467 | 26.1467 | -0.053 (-0.20%) | 9,219,520 |
| 3 Sep 2019 | CNY | 25.8667 | 26.32 | 25.5 | 26.2 | 26.2 | +0.52 (+2.02%) | 12,514,707 |
| 2 Sep 2019 | CNY | 24.16 | 26.5533 | 24.16 | 25.68 | 25.68 | +1.54 (+6.38%) | 13,014,201 |
| 30 Aug 2019 | CNY | 25.3333 | 25.6 | 24.0733 | 24.14 | 24.14 | -1.193 (-4.71%) | 9,957,726 |
| 29 Aug 2019 | CNY | 24.7533 | 25.6467 | 24.2067 | 25.3333 | 25.3333 | +0.687 (+2.79%) | 11,757,027 |
| 28 Aug 2019 | CNY | 23.7267 | 25.0533 | 23.3333 | 24.6467 | 24.6467 | +0.933 (+3.94%) | 9,244,167 |
| 27 Aug 2019 | CNY | 23.5 | 23.8667 | 23.3867 | 23.7133 | 23.7133 | +0.44 (+1.89%) | 4,384,695 |
| 26 Aug 2019 | CNY | 23.2 | 23.6333 | 23.0733 | 23.2733 | 23.2733 | -0.847 (-3.51%) | 4,619,739 |
