| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 25.34 | 26.23 | 25.23 | 25.45 | 25.45 | +0.15 (+0.59%) | 1,418,525 |
| 22 Oct 2019 | CNY | 24.82 | 25.38 | 24.8 | 25.3 | 25.3 | +0.32 (+1.28%) | 473,275 |
| 21 Oct 2019 | CNY | 24.6 | 25 | 24.22 | 24.98 | 24.98 | +0.23 (+0.93%) | 599,575 |
| 18 Oct 2019 | CNY | 25.32 | 25.6 | 24.7 | 24.75 | 24.75 | -0.59 (-2.33%) | 749,273 |
| 17 Oct 2019 | CNY | 25.35 | 25.49 | 25.16 | 25.34 | 25.34 | +0.04 (+0.16%) | 513,548 |
| 16 Oct 2019 | CNY | 25.6 | 25.76 | 25.3 | 25.3 | 25.3 | -0.35 (-1.36%) | 627,800 |
| 15 Oct 2019 | CNY | 25.45 | 25.73 | 25.15 | 25.65 | 25.65 | +0.09 (+0.35%) | 822,050 |
| 14 Oct 2019 | CNY | 25.41 | 25.74 | 25.4 | 25.56 | 25.56 | +0.17 (+0.67%) | 897,658 |
| 11 Oct 2019 | CNY | 25.42 | 25.5 | 25.15 | 25.39 | 25.39 | +0.06 (+0.24%) | 812,750 |
| 10 Oct 2019 | CNY | 25.35 | 25.6 | 25.16 | 25.33 | 25.33 | 0.0 (0.0%) | 1,015,023 |
| 9 Oct 2019 | CNY | 24.77 | 25.48 | 24.62 | 25.33 | 25.33 | +0.34 (+1.36%) | 1,250,175 |
| 8 Oct 2019 | CNY | 24.5 | 25.17 | 24.4 | 24.99 | 24.99 | +0.35 (+1.42%) | 1,238,923 |
| 30 Sep 2019 | CNY | 24.23 | 24.93 | 24.2 | 24.64 | 24.64 | +0.34 (+1.40%) | 1,086,163 |
| 27 Sep 2019 | CNY | 24 | 24.45 | 23.83 | 24.3 | 24.3 | +0.37 (+1.55%) | 829,825 |
| 26 Sep 2019 | CNY | 24.29 | 24.44 | 23.66 | 23.93 | 23.93 | -0.37 (-1.52%) | 1,054,900 |
| 25 Sep 2019 | CNY | 24.38 | 24.65 | 24.28 | 24.3 | 24.3 | -0.25 (-1.02%) | 781,520 |
| 24 Sep 2019 | CNY | 24.6 | 24.91 | 24.55 | 24.55 | 24.55 | -0.01 (-0.04%) | 950,550 |
| 23 Sep 2019 | CNY | 25.21 | 25.25 | 24.2 | 24.56 | 24.56 | -0.64 (-2.54%) | 1,287,168 |
| 20 Sep 2019 | CNY | 25.68 | 25.7 | 25.1 | 25.2 | 25.2 | -0.3 (-1.18%) | 1,654,475 |
| 19 Sep 2019 | CNY | 25.75 | 25.78 | 25.21 | 25.5 | 25.5 | -0.22 (-0.86%) | 1,859,100 |
| 18 Sep 2019 | CNY | 25.6 | 26.08 | 25.2 | 25.72 | 25.72 | +0.19 (+0.74%) | 2,127,850 |
| 17 Sep 2019 | CNY | 25.7 | 26.5 | 25.18 | 25.53 | 25.53 | -0.32 (-1.24%) | 1,839,200 |
| 16 Sep 2019 | CNY | 25.68 | 26.3 | 25.55 | 25.85 | 25.85 | +0.32 (+1.25%) | 2,015,300 |
| 12 Sep 2019 | CNY | 25.71 | 26.1 | 25.41 | 25.53 | 25.53 | -0.16 (-0.62%) | 2,152,175 |
| 11 Sep 2019 | CNY | 25.3 | 25.93 | 25.06 | 25.69 | 25.69 | +0.49 (+1.94%) | 2,068,240 |
| 10 Sep 2019 | CNY | 25.08 | 25.48 | 24.96 | 25.2 | 25.2 | 0.0 (0.0%) | 1,140,048 |
| 9 Sep 2019 | CNY | 24.5 | 25.24 | 24.26 | 25.2 | 25.2 | +0.89 (+3.66%) | 2,295,117 |
| 6 Sep 2019 | CNY | 24.2 | 24.43 | 23.96 | 24.31 | 24.31 | +0.12 (+0.50%) | 1,203,000 |
| 5 Sep 2019 | CNY | 23.88 | 24.28 | 23.75 | 24.19 | 24.19 | +0.49 (+2.07%) | 1,340,225 |
| 4 Sep 2019 | CNY | 23.62 | 23.75 | 23.46 | 23.7 | 23.7 | +0.1 (+0.42%) | 718,000 |
