| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 23.9 | 24.46 | 23.9 | 24.11 | 24.11 | +0.32 (+1.35%) | 4,040,980 |
| 11 Oct 2019 | CNY | 23.93 | 24.1 | 23.5 | 23.79 | 23.79 | -0.15 (-0.63%) | 3,851,773 |
| 10 Oct 2019 | CNY | 23.63 | 24.14 | 23.53 | 23.94 | 23.94 | +0.21 (+0.88%) | 3,714,651 |
| 9 Oct 2019 | CNY | 23.08 | 23.73 | 22.91 | 23.73 | 23.73 | +0.43 (+1.85%) | 3,221,295 |
| 8 Oct 2019 | CNY | 23.61 | 23.86 | 23.05 | 23.3 | 23.3 | -0.11 (-0.47%) | 3,860,085 |
| 30 Sep 2019 | CNY | 24.86 | 25.05 | 23.31 | 23.41 | 23.41 | -1.41 (-5.68%) | 5,466,829 |
| 27 Sep 2019 | CNY | 24.7 | 25.09 | 24.05 | 24.82 | 24.82 | +0.24 (+0.98%) | 4,572,315 |
| 26 Sep 2019 | CNY | 25.61 | 25.83 | 24.41 | 24.58 | 24.58 | -0.93 (-3.65%) | 7,101,573 |
| 25 Sep 2019 | CNY | 26.66 | 27 | 25.33 | 25.51 | 25.51 | -1.52 (-5.62%) | 8,606,352 |
| 24 Sep 2019 | CNY | 26.68 | 27.19 | 26.26 | 27.03 | 27.03 | +0.37 (+1.39%) | 7,893,296 |
| 23 Sep 2019 | CNY | 27.6 | 27.8 | 26.2 | 26.66 | 26.66 | -1.37 (-4.89%) | 11,593,910 |
| 20 Sep 2019 | CNY | 29.79 | 30.45 | 28 | 28.03 | 28.03 | -2.04 (-6.78%) | 18,000,703 |
| 19 Sep 2019 | CNY | 29.7 | 30.45 | 29.3 | 30.07 | 30.07 | +0.07 (+0.23%) | 13,737,949 |
| 18 Sep 2019 | CNY | 28.99 | 30.08 | 27.67 | 30 | 30 | +1.12 (+3.88%) | 17,710,968 |
| 17 Sep 2019 | CNY | 28.97 | 29.96 | 28.6 | 28.88 | 28.88 | -0.32 (-1.10%) | 10,938,611 |
| 16 Sep 2019 | CNY | 28.84 | 29.26 | 28.53 | 29.2 | 29.2 | +0.6 (+2.10%) | 10,331,557 |
| 12 Sep 2019 | CNY | 28.73 | 29.5 | 28.4 | 28.6 | 28.6 | -0.19 (-0.66%) | 10,142,887 |
| 11 Sep 2019 | CNY | 29.91 | 30.5 | 28.75 | 28.79 | 28.79 | -1.21 (-4.03%) | 13,895,701 |
| 10 Sep 2019 | CNY | 29.26 | 30.48 | 28.85 | 30 | 30 | +0.46 (+1.56%) | 17,567,234 |
| 9 Sep 2019 | CNY | 28.65 | 31.1 | 28.06 | 29.54 | 29.54 | +1.14 (+4.01%) | 22,415,988 |
| 6 Sep 2019 | CNY | 27 | 29.33 | 26.71 | 28.4 | 28.4 | +0.94 (+3.42%) | 21,477,190 |
| 5 Sep 2019 | CNY | 27.34 | 29.75 | 27.23 | 27.46 | 27.46 | -0.01 (-0.04%) | 23,293,674 |
| 4 Sep 2019 | CNY | 27.3 | 28.18 | 26.53 | 27.47 | 27.47 | -0.14 (-0.51%) | 17,533,868 |
| 3 Sep 2019 | CNY | 26.77 | 28.29 | 26.29 | 27.61 | 27.61 | +0.68 (+2.53%) | 21,275,756 |
| 2 Sep 2019 | CNY | 26 | 27.28 | 25.62 | 26.93 | 26.93 | +0.09 (+0.34%) | 22,893,112 |
| 30 Aug 2019 | CNY | 24.42 | 26.84 | 24.4 | 26.84 | 26.84 | +2.44 (+10%) | 15,008,776 |
| 29 Aug 2019 | CNY | 25.5 | 26.27 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 14,861,429 |
| 28 Aug 2019 | CNY | 25.5 | 26.14 | 25.25 | 25.65 | 25.65 | +0.05 (+0.20%) | 14,189,565 |
| 27 Aug 2019 | CNY | 25.1 | 25.77 | 24.66 | 25.6 | 25.6 | +0.73 (+2.94%) | 15,189,105 |
| 26 Aug 2019 | CNY | 24.65 | 25.17 | 24.24 | 24.87 | 24.87 | -0.82 (-3.19%) | 14,824,078 |
