| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 21.1429 | 21.1429 | 20.6643 | 20.7 | 20.7 | -0.314 (-1.50%) | 9,281,452 |
| 22 Oct 2019 | CNY | 20.8143 | 21.0786 | 20.6857 | 21.0143 | 21.0143 | +0.157 (+0.75%) | 9,610,182 |
| 21 Oct 2019 | CNY | 20.6786 | 20.9143 | 20.35 | 20.8571 | 20.8571 | +0.186 (+0.90%) | 9,114,824 |
| 18 Oct 2019 | CNY | 21.0643 | 21.2714 | 20.6071 | 20.6714 | 20.6714 | -0.357 (-1.70%) | 12,431,312 |
| 17 Oct 2019 | CNY | 21.4214 | 21.4929 | 20.9286 | 21.0286 | 21.0286 | -0.336 (-1.57%) | 11,834,900 |
| 16 Oct 2019 | CNY | 21.3643 | 21.6214 | 21.15 | 21.3643 | 21.3643 | +0.064 (+0.30%) | 10,076,045 |
| 15 Oct 2019 | CNY | 21.9286 | 21.9286 | 21.2286 | 21.3 | 21.3 | -0.664 (-3.02%) | 17,835,911 |
| 14 Oct 2019 | CNY | 21.5143 | 22.1643 | 21.5143 | 21.9643 | 21.9643 | +0.564 (+2.64%) | 23,835,961 |
| 11 Oct 2019 | CNY | 21.5643 | 21.7 | 21.1929 | 21.4 | 21.4 | -0.129 (-0.60%) | 14,623,891 |
| 10 Oct 2019 | CNY | 21.5571 | 21.6429 | 21.3571 | 21.5286 | 21.5286 | +0.014 (+0.07%) | 13,128,056 |
| 9 Oct 2019 | CNY | 21.3786 | 21.5357 | 21.1929 | 21.5143 | 21.5143 | +0.143 (+0.67%) | 14,322,768 |
| 8 Oct 2019 | CNY | 22.1429 | 22.2714 | 21.3429 | 21.3714 | 21.3714 | -0.771 (-3.48%) | 18,321,569 |
| 30 Sep 2019 | CNY | 22.5357 | 22.8143 | 22.1429 | 22.1429 | 22.1429 | -0.393 (-1.74%) | 15,181,646 |
| 27 Sep 2019 | CNY | 22.6071 | 22.8143 | 22.3714 | 22.5357 | 22.5357 | +0.029 (+0.13%) | 15,976,052 |
| 26 Sep 2019 | CNY | 23.4714 | 23.5286 | 22.3929 | 22.5071 | 22.5071 | -0.886 (-3.79%) | 23,235,301 |
| 25 Sep 2019 | CNY | 23.7857 | 23.9714 | 23.2643 | 23.3929 | 23.3929 | -0.436 (-1.83%) | 18,857,378 |
| 24 Sep 2019 | CNY | 23.8571 | 24.0571 | 23.6071 | 23.8286 | 23.8286 | -0.021 (-0.09%) | 20,018,205 |
| 23 Sep 2019 | CNY | 23.9071 | 24.2429 | 23.5214 | 23.85 | 23.85 | -0.193 (-0.80%) | 23,331,637 |
| 20 Sep 2019 | CNY | 24.7643 | 24.7643 | 23.65 | 24.0429 | 24.0429 | -0.764 (-3.08%) | 38,227,329 |
| 19 Sep 2019 | CNY | 24.6357 | 24.8429 | 24.3929 | 24.8071 | 24.8071 | +0.321 (+1.31%) | 22,341,097 |
| 18 Sep 2019 | CNY | 24.7714 | 24.8357 | 24.4143 | 24.4857 | 24.4857 | -0.15 (-0.61%) | 16,885,465 |
| 17 Sep 2019 | CNY | 25.5214 | 25.5714 | 24.3857 | 24.6357 | 24.6357 | -0.793 (-3.12%) | 30,852,949 |
| 16 Sep 2019 | CNY | 25.6357 | 25.8214 | 25.2286 | 25.4286 | 25.4286 | -0.05 (-0.20%) | 20,822,452 |
| 12 Sep 2019 | CNY | 25.7143 | 25.8786 | 25.2929 | 25.4786 | 25.4786 | -0.25 (-0.97%) | 21,696,150 |
| 11 Sep 2019 | CNY | 25.8929 | 26.2643 | 25.4357 | 25.7286 | 25.7286 | -0.093 (-0.36%) | 28,959,385 |
| 10 Sep 2019 | CNY | 26.5786 | 27.3 | 25.6571 | 25.8214 | 25.8214 | -0.664 (-2.51%) | 43,870,793 |
| 9 Sep 2019 | CNY | 26.5 | 26.7857 | 26.1429 | 26.4857 | 26.4857 | 0.0 (0.0%) | 31,003,785 |
| 6 Sep 2019 | CNY | 25.9357 | 26.7143 | 25.7143 | 26.4857 | 26.4857 | +0.557 (+2.15%) | 38,305,237 |
| 5 Sep 2019 | CNY | 25.9214 | 26.75 | 25.7714 | 25.9286 | 25.9286 | -0.2 (-0.77%) | 36,967,336 |
| 4 Sep 2019 | CNY | 25.6714 | 26.8357 | 25.5357 | 26.1286 | 26.1286 | +0.322 (+1.25%) | 41,257,090 |
