| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 26.8243 | 26.8919 | 26.2432 | 26.2838 | 26.2838 | -0.439 (-1.64%) | 3,701,221 |
| 22 Oct 2019 | CNY | 26.1216 | 26.9189 | 26.1216 | 26.723 | 26.723 | +0.655 (+2.51%) | 5,674,990 |
| 21 Oct 2019 | CNY | 26.3919 | 26.3919 | 24.8311 | 26.0676 | 26.0676 | -0.061 (-0.23%) | 3,511,517 |
| 18 Oct 2019 | CNY | 26.3851 | 26.9054 | 26.0135 | 26.1284 | 26.1284 | -0.162 (-0.62%) | 4,439,727 |
| 17 Oct 2019 | CNY | 25.9392 | 26.6487 | 25.7297 | 26.2905 | 26.2905 | +0.115 (+0.44%) | 5,060,888 |
| 16 Oct 2019 | CNY | 25.946 | 26.4865 | 25.5743 | 26.1757 | 26.1757 | +0.23 (+0.89%) | 5,483,226 |
| 15 Oct 2019 | CNY | 26.1351 | 26.3378 | 25.7297 | 25.946 | 25.946 | -0.338 (-1.29%) | 4,553,301 |
| 14 Oct 2019 | CNY | 27.6892 | 27.6892 | 25.6284 | 26.2838 | 26.2838 | -1.223 (-4.45%) | 13,699,819 |
| 11 Oct 2019 | CNY | 27.3378 | 27.9122 | 27.0135 | 27.5068 | 27.5068 | -0.142 (-0.51%) | 4,886,797 |
| 10 Oct 2019 | CNY | 26.7162 | 28.3784 | 26.1757 | 27.6487 | 27.6487 | +0.926 (+3.46%) | 6,949,055 |
| 9 Oct 2019 | CNY | 26.3784 | 26.9932 | 25.5878 | 26.723 | 26.723 | -0.02 (-0.08%) | 6,800,160 |
| 8 Oct 2019 | CNY | 26.196 | 27.3176 | 26.196 | 26.7432 | 26.7432 | +0.73 (+2.81%) | 8,382,475 |
| 30 Sep 2019 | CNY | 26.4189 | 27.2027 | 26.0135 | 26.0135 | 26.0135 | -0.405 (-1.53%) | 4,547,055 |
| 27 Sep 2019 | CNY | 26.0338 | 26.8919 | 25.7432 | 26.4189 | 26.4189 | +0.446 (+1.72%) | 4,953,531 |
| 26 Sep 2019 | CNY | 26.9324 | 27.696 | 25.8514 | 25.973 | 25.973 | -0.946 (-3.51%) | 6,274,550 |
| 25 Sep 2019 | CNY | 27.1149 | 27.5473 | 26.4527 | 26.9189 | 26.9189 | +0.047 (+0.18%) | 6,802,232 |
| 24 Sep 2019 | CNY | 24.9392 | 27.3378 | 24.9392 | 26.8716 | 26.8716 | +1.926 (+7.72%) | 9,286,918 |
| 23 Sep 2019 | CNY | 24.6622 | 25.2095 | 24.3581 | 24.946 | 24.946 | -0.007 (-0.03%) | 6,230,080 |
| 20 Sep 2019 | CNY | 24.527 | 25.0676 | 24.2973 | 24.9527 | 24.9527 | +0.763 (+3.16%) | 6,810,669 |
| 19 Sep 2019 | CNY | 24.1892 | 24.2905 | 23.9392 | 24.1892 | 24.1892 | +0.108 (+0.45%) | 3,744,345 |
| 18 Sep 2019 | CNY | 24.3378 | 24.6824 | 23.8243 | 24.0811 | 24.0811 | -0.27 (-1.11%) | 5,313,589 |
| 17 Sep 2019 | CNY | 24.3041 | 24.973 | 23.1689 | 24.3514 | 24.3514 | +0.169 (+0.70%) | 9,022,336 |
| 16 Sep 2019 | CNY | 24.7838 | 25.446 | 23.696 | 24.1824 | 24.1824 | -0.466 (-1.89%) | 8,089,324 |
| 12 Sep 2019 | CNY | 24.7162 | 24.8716 | 24.0946 | 24.6487 | 24.6487 | +0.027 (+0.11%) | 5,577,599 |
| 11 Sep 2019 | CNY | 23.973 | 24.9324 | 23.7297 | 24.6216 | 24.6216 | +0.905 (+3.82%) | 7,456,343 |
| 10 Sep 2019 | CNY | 23.7568 | 24.3041 | 23.6149 | 23.7162 | 23.7162 | +0.115 (+0.49%) | 6,062,448 |
| 9 Sep 2019 | CNY | 23.4932 | 23.9865 | 23.3581 | 23.6014 | 23.6014 | +0.149 (+0.63%) | 6,680,493 |
| 6 Sep 2019 | CNY | 23.4932 | 23.6216 | 22.6824 | 23.4527 | 23.4527 | +0.074 (+0.32%) | 5,817,447 |
| 5 Sep 2019 | CNY | 22.7162 | 23.973 | 22.7162 | 23.3784 | 23.3784 | +0.75 (+3.31%) | 12,870,333 |
| 4 Sep 2019 | CNY | 22.6487 | 23.027 | 22.2973 | 22.6284 | 22.6284 | +0.095 (+0.42%) | 6,856,715 |
