| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 23.4598 | 23.4688 | 23.2545 | 23.3661 | 23.3661 | +0.062 (+0.27%) | 972,334 |
| 16 Oct 2019 | CNY | 23.5045 | 23.6473 | 23.3036 | 23.3036 | 23.3036 | -0.156 (-0.67%) | 1,199,394 |
| 15 Oct 2019 | CNY | 23.8571 | 23.8571 | 23.4107 | 23.4598 | 23.4598 | -0.478 (-2.00%) | 1,505,806 |
| 14 Oct 2019 | CNY | 23.692 | 24.0179 | 23.692 | 23.9375 | 23.9375 | +0.321 (+1.36%) | 1,542,408 |
| 11 Oct 2019 | CNY | 23.6875 | 23.8571 | 23.5045 | 23.6161 | 23.6161 | -0.067 (-0.28%) | 1,364,072 |
| 10 Oct 2019 | CNY | 23.5268 | 23.7411 | 23.3616 | 23.683 | 23.683 | +0.214 (+0.91%) | 1,314,147 |
| 9 Oct 2019 | CNY | 23.1696 | 23.4821 | 22.9911 | 23.4688 | 23.4688 | +0.188 (+0.81%) | 1,126,643 |
| 8 Oct 2019 | CNY | 23.2857 | 23.4821 | 23.2232 | 23.2813 | 23.2813 | +0.022 (+0.10%) | 1,012,921 |
| 30 Sep 2019 | CNY | 23.3482 | 23.5938 | 23.2545 | 23.2589 | 23.2589 | -0.268 (-1.14%) | 1,137,973 |
| 27 Sep 2019 | CNY | 23.4509 | 23.8482 | 23.4063 | 23.5268 | 23.5268 | -0.022 (-0.09%) | 1,510,729 |
| 26 Sep 2019 | CNY | 24.7009 | 24.8438 | 23.5491 | 23.5491 | 23.5491 | -1.205 (-4.87%) | 3,853,301 |
| 25 Sep 2019 | CNY | 24.558 | 24.9464 | 24.442 | 24.7545 | 24.7545 | +0.112 (+0.45%) | 2,941,095 |
| 24 Sep 2019 | CNY | 24.7143 | 24.8795 | 24.5982 | 24.6429 | 24.6429 | -0.031 (-0.13%) | 2,470,350 |
| 23 Sep 2019 | CNY | 25.2232 | 25.2946 | 24.5536 | 24.6741 | 24.6741 | -0.656 (-2.59%) | 3,460,889 |
| 20 Sep 2019 | CNY | 25.7902 | 25.7902 | 25.3036 | 25.3304 | 25.3304 | -0.545 (-2.10%) | 4,316,847 |
| 19 Sep 2019 | CNY | 25.7143 | 25.9018 | 25.3571 | 25.875 | 25.875 | -0.165 (-0.63%) | 6,093,185 |
| 18 Sep 2019 | CNY | 24.7991 | 26.7321 | 24.7054 | 26.0402 | 26.0402 | +1.067 (+4.27%) | 12,001,734 |
| 17 Sep 2019 | CNY | 24.4554 | 25.2366 | 24.1071 | 24.9732 | 24.9732 | +0.487 (+1.99%) | 6,231,494 |
| 16 Sep 2019 | CNY | 24.2321 | 24.5446 | 24.1205 | 24.4866 | 24.4866 | +0.362 (+1.50%) | 3,919,509 |
| 12 Sep 2019 | CNY | 24 | 24.1964 | 23.8036 | 24.125 | 24.125 | +0.17 (+0.71%) | 2,198,367 |
| 11 Sep 2019 | CNY | 24.2277 | 24.2589 | 23.942 | 23.9554 | 23.9554 | -0.21 (-0.87%) | 2,253,296 |
| 10 Sep 2019 | CNY | 24.4732 | 24.4732 | 24.0357 | 24.1652 | 24.1652 | -0.223 (-0.92%) | 3,096,598 |
| 9 Sep 2019 | CNY | 24.3259 | 24.4018 | 24.2054 | 24.3884 | 24.3884 | +0.188 (+0.77%) | 2,847,720 |
| 6 Sep 2019 | CNY | 24.2813 | 24.4554 | 24.0714 | 24.2009 | 24.2009 | -0.125 (-0.51%) | 2,871,384 |
| 5 Sep 2019 | CNY | 24.4018 | 24.7009 | 24.2232 | 24.3259 | 24.3259 | -0.045 (-0.18%) | 4,968,550 |
| 4 Sep 2019 | CNY | 23.875 | 24.5357 | 23.75 | 24.3705 | 24.3705 | +0.442 (+1.85%) | 4,890,876 |
| 3 Sep 2019 | CNY | 23.75 | 24.1161 | 23.6071 | 23.9286 | 23.9286 | +0.045 (+0.19%) | 3,716,735 |
| 2 Sep 2019 | CNY | 23.25 | 24.0446 | 23.25 | 23.8839 | 23.8839 | +0.42 (+1.79%) | 3,061,649 |
| 30 Aug 2019 | CNY | 24.0179 | 24.3393 | 23.4464 | 23.4643 | 23.4643 | -0.554 (-2.30%) | 4,321,531 |
| 29 Aug 2019 | CNY | 23.4777 | 24.0938 | 23.308 | 24.0179 | 24.0179 | +0.67 (+2.87%) | 5,139,718 |
