| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | CNY | 21.6 | 21.7539 | 21.2385 | 21.3539 | 21.3539 | -0.238 (-1.10%) | 4,563,206 |
| 10 Oct 2019 | CNY | 21.2923 | 21.7692 | 21.0769 | 21.5923 | 21.5923 | +0.361 (+1.70%) | 5,565,176 |
| 9 Oct 2019 | CNY | 20.6231 | 21.2615 | 20.0923 | 21.2308 | 21.2308 | +0.477 (+2.30%) | 5,390,573 |
| 8 Oct 2019 | CNY | 21.1539 | 21.6077 | 20.5385 | 20.7539 | 20.7539 | -0.354 (-1.68%) | 5,095,918 |
| 30 Sep 2019 | CNY | 21.9077 | 22.2769 | 21.0846 | 21.1077 | 21.1077 | -0.715 (-3.28%) | 5,486,193 |
| 27 Sep 2019 | CNY | 21.6923 | 22.5154 | 21 | 21.8231 | 21.8231 | -0.023 (-0.11%) | 7,734,259 |
| 26 Sep 2019 | CNY | 24 | 24.2769 | 21.5 | 21.8462 | 21.8462 | -2.038 (-8.53%) | 12,270,965 |
| 25 Sep 2019 | CNY | 24.6231 | 24.7539 | 23.8615 | 23.8846 | 23.8846 | -1.185 (-4.73%) | 10,188,950 |
| 24 Sep 2019 | CNY | 25.4231 | 25.9308 | 24.7539 | 25.0692 | 25.0692 | -0.477 (-1.87%) | 13,012,459 |
| 23 Sep 2019 | CNY | 24.6154 | 25.6154 | 24 | 25.5462 | 25.5462 | +0.415 (+1.65%) | 12,677,055 |
| 20 Sep 2019 | CNY | 25.8231 | 25.9846 | 25.0077 | 25.1308 | 25.1308 | -0.685 (-2.65%) | 14,912,038 |
| 19 Sep 2019 | CNY | 25.4385 | 26.0539 | 25.0615 | 25.8154 | 25.8154 | +0.123 (+0.48%) | 17,371,253 |
| 18 Sep 2019 | CNY | 24.6 | 26.1539 | 24.4615 | 25.6923 | 25.6923 | +1.231 (+5.03%) | 22,085,460 |
| 17 Sep 2019 | CNY | 24.8692 | 25.2923 | 24.1539 | 24.4615 | 24.4615 | -0.969 (-3.81%) | 14,383,053 |
| 16 Sep 2019 | CNY | 24.8692 | 25.6923 | 24.3923 | 25.4308 | 25.4308 | +0.223 (+0.89%) | 17,997,366 |
| 12 Sep 2019 | CNY | 23.8462 | 25.3692 | 23.8462 | 25.2077 | 25.2077 | +1.454 (+6.12%) | 22,845,576 |
| 11 Sep 2019 | CNY | 24.2462 | 24.4385 | 23.4692 | 23.7539 | 23.7539 | -0.492 (-2.03%) | 10,907,130 |
| 10 Sep 2019 | CNY | 24.8462 | 24.8462 | 23.8923 | 24.2462 | 24.2462 | -0.769 (-3.07%) | 16,527,842 |
| 9 Sep 2019 | CNY | 24.4692 | 25.3077 | 24.0154 | 25.0154 | 25.0154 | +0.692 (+2.85%) | 24,488,235 |
| 6 Sep 2019 | CNY | 23.3769 | 24.6 | 22.9231 | 24.3231 | 24.3231 | +1.1 (+4.74%) | 27,087,743 |
| 5 Sep 2019 | CNY | 22.7077 | 24.1308 | 22.7077 | 23.2231 | 23.2231 | +0.554 (+2.44%) | 22,664,411 |
| 4 Sep 2019 | CNY | 22.8462 | 23.0077 | 22.3154 | 22.6692 | 22.6692 | -0.339 (-1.47%) | 12,352,063 |
| 3 Sep 2019 | CNY | 22.3846 | 23.3462 | 22.0769 | 23.0077 | 23.0077 | +0.638 (+2.85%) | 15,877,166 |
| 2 Sep 2019 | CNY | 21.9231 | 22.5769 | 21.6615 | 22.3692 | 22.3692 | +0.338 (+1.54%) | 10,528,719 |
| 30 Aug 2019 | CNY | 22.9462 | 23.2692 | 21.6154 | 22.0308 | 22.0308 | -0.923 (-4.02%) | 16,423,540 |
| 29 Aug 2019 | CNY | 23.4615 | 23.7308 | 22.7308 | 22.9539 | 22.9539 | -0.808 (-3.40%) | 18,327,349 |
| 28 Aug 2019 | CNY | 22.3077 | 24.6154 | 22.1462 | 23.7615 | 23.7615 | +1.246 (+5.53%) | 26,979,794 |
| 27 Aug 2019 | CNY | 22.3846 | 22.6154 | 22.0846 | 22.5154 | 22.5154 | +0.269 (+1.21%) | 12,459,029 |
| 26 Aug 2019 | CNY | 22 | 22.9769 | 21.8077 | 22.2462 | 22.2462 | -0.569 (-2.49%) | 12,234,509 |
| 23 Aug 2019 | CNY | 23.1769 | 23.5308 | 22.4308 | 22.8154 | 22.8154 | -0.761 (-3.23%) | 16,163,214 |
