| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 23.4 | 24.19 | 23.33 | 24.18 | 24.18 | +0.59 (+2.50%) | 3,981,989 |
| 16 Oct 2019 | CNY | 23.49 | 23.93 | 23.34 | 23.59 | 23.59 | +0.22 (+0.94%) | 2,739,705 |
| 15 Oct 2019 | CNY | 23.98 | 24.08 | 23.3 | 23.37 | 23.37 | -0.71 (-2.95%) | 3,482,430 |
| 14 Oct 2019 | CNY | 24.03 | 24.34 | 23.91 | 24.08 | 24.08 | +0.22 (+0.92%) | 2,819,008 |
| 11 Oct 2019 | CNY | 24.54 | 24.54 | 23.83 | 23.86 | 23.86 | -0.53 (-2.17%) | 3,598,799 |
| 10 Oct 2019 | CNY | 24.67 | 24.87 | 24.15 | 24.39 | 24.39 | -0.17 (-0.69%) | 3,663,080 |
| 9 Oct 2019 | CNY | 24.13 | 24.75 | 23.64 | 24.56 | 24.56 | +0.13 (+0.53%) | 3,618,299 |
| 8 Oct 2019 | CNY | 24.27 | 24.99 | 24.11 | 24.43 | 24.43 | +0.27 (+1.12%) | 4,558,563 |
| 30 Sep 2019 | CNY | 23.8 | 24.7 | 23.64 | 24.16 | 24.16 | -0.61 (-2.46%) | 3,869,226 |
| 27 Sep 2019 | CNY | 24.53 | 24.95 | 24.3 | 24.77 | 24.77 | +0.35 (+1.43%) | 3,973,614 |
| 26 Sep 2019 | CNY | 26.8 | 26.8 | 24.36 | 24.42 | 24.42 | -2.15 (-8.09%) | 6,473,505 |
| 25 Sep 2019 | CNY | 26.4 | 27 | 26.21 | 26.57 | 26.57 | -0.12 (-0.45%) | 3,970,010 |
| 24 Sep 2019 | CNY | 27.4 | 27.63 | 26.13 | 26.69 | 26.69 | -0.8 (-2.91%) | 5,891,231 |
| 23 Sep 2019 | CNY | 28.04 | 28.16 | 27.09 | 27.49 | 27.49 | -0.96 (-3.37%) | 6,962,997 |
| 20 Sep 2019 | CNY | 27.58 | 28.88 | 27.2 | 28.45 | 28.45 | +0.82 (+2.97%) | 11,241,751 |
| 19 Sep 2019 | CNY | 27.59 | 28.22 | 27.17 | 27.63 | 27.63 | +0.03 (+0.11%) | 6,388,357 |
| 18 Sep 2019 | CNY | 27.52 | 27.93 | 27.05 | 27.6 | 27.6 | -0.29 (-1.04%) | 7,728,535 |
| 17 Sep 2019 | CNY | 27.2 | 28.46 | 26.45 | 27.89 | 27.89 | +0.73 (+2.69%) | 12,003,794 |
| 16 Sep 2019 | CNY | 25.88 | 27.84 | 25.87 | 27.16 | 27.16 | +1.2 (+4.62%) | 9,838,671 |
| 12 Sep 2019 | CNY | 25.86 | 26.29 | 25.6 | 25.96 | 25.96 | +0.05 (+0.19%) | 3,898,773 |
| 11 Sep 2019 | CNY | 26.35 | 26.75 | 25.91 | 25.91 | 25.91 | -0.68 (-2.56%) | 5,620,340 |
| 10 Sep 2019 | CNY | 26.25 | 27.09 | 25.95 | 26.59 | 26.59 | +0.68 (+2.62%) | 9,474,081 |
| 9 Sep 2019 | CNY | 25.72 | 25.96 | 25.53 | 25.91 | 25.91 | +0.14 (+0.54%) | 6,726,529 |
| 6 Sep 2019 | CNY | 24.96 | 25.88 | 24.75 | 25.77 | 25.77 | +0.88 (+3.54%) | 8,310,705 |
| 5 Sep 2019 | CNY | 25.15 | 25.41 | 24.89 | 24.89 | 24.89 | -0.21 (-0.84%) | 5,674,026 |
| 4 Sep 2019 | CNY | 25.09 | 25.36 | 24.88 | 25.1 | 25.1 | -0.13 (-0.52%) | 4,332,901 |
| 3 Sep 2019 | CNY | 24.36 | 25.35 | 24.36 | 25.23 | 25.23 | +0.71 (+2.90%) | 5,141,003 |
| 2 Sep 2019 | CNY | 24.04 | 24.65 | 24.04 | 24.52 | 24.52 | +0.5 (+2.08%) | 3,177,018 |
| 30 Aug 2019 | CNY | 24.7 | 24.84 | 24 | 24.02 | 24.02 | -0.48 (-1.96%) | 3,905,786 |
| 29 Aug 2019 | CNY | 25.44 | 25.49 | 24.5 | 24.5 | 24.5 | -0.72 (-2.85%) | 4,630,457 |
