| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 22.21 | 22.47 | 21.97 | 22.45 | 22.45 | +0.27 (+1.22%) | 26,715,802 |
| 21 Oct 2019 | CNY | 22.5 | 22.53 | 21.6 | 22.18 | 22.18 | -0.38 (-1.68%) | 31,486,880 |
| 18 Oct 2019 | CNY | 23.29 | 23.39 | 21.98 | 22.56 | 22.56 | -0.69 (-2.97%) | 51,709,562 |
| 17 Oct 2019 | CNY | 23.4 | 23.44 | 22.8 | 23.25 | 23.25 | -0.2 (-0.85%) | 35,162,219 |
| 16 Oct 2019 | CNY | 24.39 | 24.81 | 23.33 | 23.45 | 23.45 | -1.16 (-4.71%) | 55,964,554 |
| 15 Oct 2019 | CNY | 24.81 | 25.17 | 24.53 | 24.61 | 24.61 | -0.25 (-1.01%) | 38,252,746 |
| 14 Oct 2019 | CNY | 25.78 | 26.25 | 24.84 | 24.86 | 24.86 | -0.33 (-1.31%) | 76,615,739 |
| 11 Oct 2019 | CNY | 23.88 | 25.89 | 23.7 | 25.19 | 25.19 | +1.09 (+4.52%) | 85,247,015 |
| 10 Oct 2019 | CNY | 23.97 | 24.49 | 23.63 | 24.1 | 24.1 | +0.2 (+0.84%) | 47,142,954 |
| 9 Oct 2019 | CNY | 22.69 | 23.93 | 22.51 | 23.9 | 23.9 | +0.96 (+4.18%) | 48,130,837 |
| 8 Oct 2019 | CNY | 22.38 | 23.55 | 22.38 | 22.94 | 22.94 | +0.62 (+2.78%) | 43,226,596 |
| 30 Sep 2019 | CNY | 23.02 | 23.16 | 22.25 | 22.32 | 22.32 | -0.68 (-2.96%) | 25,616,967 |
| 27 Sep 2019 | CNY | 23.05 | 23.15 | 22.81 | 23 | 23 | +0.04 (+0.17%) | 26,029,316 |
| 26 Sep 2019 | CNY | 23.84 | 24.18 | 22.58 | 22.96 | 22.96 | -0.72 (-3.04%) | 47,197,606 |
| 25 Sep 2019 | CNY | 23.9 | 24.34 | 23.4 | 23.68 | 23.68 | -0.48 (-1.99%) | 44,918,850 |
| 24 Sep 2019 | CNY | 24.44 | 24.87 | 24.1 | 24.16 | 24.16 | -0.31 (-1.27%) | 45,633,397 |
| 23 Sep 2019 | CNY | 24.5 | 24.66 | 24.05 | 24.47 | 24.47 | -0.48 (-1.92%) | 33,268,521 |
| 20 Sep 2019 | CNY | 24.5 | 25.15 | 24 | 24.95 | 24.95 | +0.35 (+1.42%) | 53,860,927 |
| 19 Sep 2019 | CNY | 23.9 | 24.7 | 23.9 | 24.6 | 24.6 | +0.45 (+1.86%) | 46,687,152 |
| 18 Sep 2019 | CNY | 24.82 | 24.9 | 24 | 24.15 | 24.15 | -0.66 (-2.66%) | 54,180,935 |
| 17 Sep 2019 | CNY | 24.88 | 25.5 | 24.42 | 24.81 | 24.81 | -0.19 (-0.76%) | 61,898,269 |
| 16 Sep 2019 | CNY | 25.63 | 25.69 | 24.73 | 25 | 25 | -0.96 (-3.70%) | 68,257,259 |
| 12 Sep 2019 | CNY | 25.37 | 26.15 | 25.24 | 25.96 | 25.96 | +0.46 (+1.80%) | 58,721,680 |
| 11 Sep 2019 | CNY | 26.45 | 26.68 | 25 | 25.5 | 25.5 | -0.52 (-2.00%) | 95,598,923 |
| 10 Sep 2019 | CNY | 24.55 | 26.8 | 24.31 | 26.02 | 26.02 | +1.39 (+5.64%) | 111,308,369 |
| 9 Sep 2019 | CNY | 24.72 | 25.92 | 24.2 | 24.63 | 24.63 | +0.88 (+3.71%) | 117,088,219 |
| 6 Sep 2019 | CNY | 22.48 | 24.12 | 22.01 | 23.75 | 23.75 | +1.28 (+5.70%) | 119,061,541 |
| 5 Sep 2019 | CNY | 21.51 | 22.94 | 21.5 | 22.47 | 22.47 | +1.62 (+7.77%) | 141,785,165 |
| 4 Sep 2019 | CNY | 19.84 | 21.68 | 19.7 | 20.85 | 20.85 | +0.81 (+4.04%) | 89,524,832 |
| 3 Sep 2019 | CNY | 19.81 | 20.15 | 19.51 | 20.04 | 20.04 | +0.12 (+0.60%) | 54,212,114 |
