| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 17.42 | 17.54 | 17.35 | 17.38 | 17.38 | -0.04 (-0.23%) | 398,900 |
| 22 Oct 2019 | CNY | 17.34 | 17.48 | 17.26 | 17.42 | 17.42 | +0.09 (+0.52%) | 482,258 |
| 21 Oct 2019 | CNY | 17.48 | 17.53 | 17.16 | 17.33 | 17.33 | -0.15 (-0.86%) | 787,300 |
| 18 Oct 2019 | CNY | 17.87 | 17.89 | 17.45 | 17.48 | 17.48 | -0.31 (-1.74%) | 523,100 |
| 17 Oct 2019 | CNY | 17.7 | 17.9 | 17.7 | 17.79 | 17.79 | +0.09 (+0.51%) | 438,936 |
| 16 Oct 2019 | CNY | 17.87 | 17.93 | 17.7 | 17.7 | 17.7 | -0.16 (-0.90%) | 521,700 |
| 15 Oct 2019 | CNY | 17.95 | 17.99 | 17.78 | 17.86 | 17.86 | -0.07 (-0.39%) | 647,235 |
| 14 Oct 2019 | CNY | 17.73 | 18.09 | 17.61 | 17.93 | 17.93 | +0.35 (+1.99%) | 1,032,644 |
| 11 Oct 2019 | CNY | 17.49 | 17.63 | 17.45 | 17.58 | 17.58 | +0.09 (+0.51%) | 804,387 |
| 10 Oct 2019 | CNY | 17.41 | 17.53 | 17.34 | 17.49 | 17.49 | +0.09 (+0.52%) | 1,189,708 |
| 9 Oct 2019 | CNY | 17.26 | 17.5 | 17.26 | 17.4 | 17.4 | -0.18 (-1.02%) | 813,300 |
| 8 Oct 2019 | CNY | 17.43 | 17.64 | 17.43 | 17.58 | 17.58 | +0.1 (+0.57%) | 645,200 |
| 30 Sep 2019 | CNY | 17.49 | 17.6 | 17.32 | 17.48 | 17.48 | -0.02 (-0.11%) | 437,700 |
| 27 Sep 2019 | CNY | 17.42 | 17.57 | 17.33 | 17.5 | 17.5 | +0.08 (+0.46%) | 416,741 |
| 26 Sep 2019 | CNY | 17.55 | 17.7 | 17.32 | 17.42 | 17.42 | -0.17 (-0.97%) | 749,993 |
| 25 Sep 2019 | CNY | 17.69 | 17.69 | 17.49 | 17.59 | 17.59 | -0.13 (-0.73%) | 659,100 |
| 24 Sep 2019 | CNY | 17.67 | 17.77 | 17.54 | 17.72 | 17.72 | +0.05 (+0.28%) | 714,367 |
| 23 Sep 2019 | CNY | 17.81 | 17.87 | 17.44 | 17.67 | 17.67 | -0.2 (-1.12%) | 836,830 |
| 20 Sep 2019 | CNY | 18.01 | 18.03 | 17.81 | 17.87 | 17.87 | -0.12 (-0.67%) | 708,700 |
| 19 Sep 2019 | CNY | 17.9 | 18.02 | 17.68 | 17.99 | 17.99 | +0.09 (+0.50%) | 894,100 |
| 18 Sep 2019 | CNY | 17.8 | 17.97 | 17.76 | 17.9 | 17.9 | 0.0 (0.0%) | 559,400 |
| 17 Sep 2019 | CNY | 18.13 | 18.28 | 17.75 | 17.9 | 17.9 | -0.27 (-1.49%) | 803,100 |
| 16 Sep 2019 | CNY | 18.26 | 18.29 | 18.13 | 18.17 | 18.17 | -0.03 (-0.16%) | 617,244 |
| 12 Sep 2019 | CNY | 18.16 | 18.26 | 18.09 | 18.2 | 18.2 | +0.04 (+0.22%) | 735,974 |
| 11 Sep 2019 | CNY | 18.13 | 18.36 | 18.08 | 18.16 | 18.16 | +0.14 (+0.78%) | 961,769 |
| 10 Sep 2019 | CNY | 18.13 | 18.18 | 17.99 | 18.02 | 18.02 | -0.1 (-0.55%) | 573,513 |
| 9 Sep 2019 | CNY | 18.01 | 18.15 | 17.94 | 18.12 | 18.12 | +0.19 (+1.06%) | 700,479 |
| 6 Sep 2019 | CNY | 18.01 | 18.04 | 17.82 | 17.93 | 17.93 | -0.03 (-0.17%) | 707,318 |
| 5 Sep 2019 | CNY | 17.78 | 18.12 | 17.78 | 17.96 | 17.96 | +0.2 (+1.13%) | 1,218,000 |
| 4 Sep 2019 | CNY | 17.47 | 17.76 | 17.47 | 17.76 | 17.76 | +0.2 (+1.14%) | 875,422 |
