| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2019 | CNY | 27.7571 | 27.8071 | 27.2286 | 27.3214 | 27.3214 | -0.436 (-1.57%) | 2,330,122 |
| 10 Oct 2019 | CNY | 27.6571 | 27.8857 | 27.5357 | 27.7571 | 27.7571 | +0.043 (+0.15%) | 2,017,086 |
| 9 Oct 2019 | CNY | 27.1429 | 27.75 | 27 | 27.7143 | 27.7143 | +0.336 (+1.23%) | 1,767,183 |
| 8 Oct 2019 | CNY | 27.4714 | 27.6 | 27.2071 | 27.3786 | 27.3786 | +0.043 (+0.16%) | 1,368,698 |
| 30 Sep 2019 | CNY | 27.5714 | 27.8571 | 27.2786 | 27.3357 | 27.3357 | -0.164 (-0.60%) | 1,596,301 |
| 27 Sep 2019 | CNY | 26.9286 | 27.6786 | 26.9286 | 27.5 | 27.5 | +0.421 (+1.56%) | 1,749,934 |
| 26 Sep 2019 | CNY | 27.75 | 28.0571 | 27.0357 | 27.0786 | 27.0786 | -0.671 (-2.42%) | 3,065,434 |
| 25 Sep 2019 | CNY | 28.2929 | 28.2929 | 27.75 | 27.75 | 27.75 | -0.693 (-2.44%) | 3,081,820 |
| 24 Sep 2019 | CNY | 28.5714 | 28.9643 | 28.2857 | 28.4429 | 28.4429 | -0.164 (-0.57%) | 3,501,393 |
| 23 Sep 2019 | CNY | 28.7 | 28.7143 | 28.2357 | 28.6071 | 28.6071 | -0.314 (-1.09%) | 3,281,915 |
| 20 Sep 2019 | CNY | 29.3429 | 29.3429 | 28.8714 | 28.9214 | 28.9214 | -0.6 (-2.03%) | 5,131,575 |
| 19 Sep 2019 | CNY | 28.0286 | 29.6357 | 27.9643 | 29.5214 | 29.5214 | +1.486 (+5.30%) | 9,139,513 |
| 18 Sep 2019 | CNY | 28.0714 | 28.3571 | 27.7571 | 28.0357 | 28.0357 | +0.121 (+0.43%) | 2,546,161 |
| 17 Sep 2019 | CNY | 28.7714 | 28.7714 | 27.8714 | 27.9143 | 27.9143 | -0.864 (-3.00%) | 4,414,494 |
| 16 Sep 2019 | CNY | 28.8357 | 29.2643 | 28.6929 | 28.7786 | 28.7786 | 0.0 (0.0%) | 3,735,244 |
| 12 Sep 2019 | CNY | 28.9071 | 28.9857 | 28.5857 | 28.7786 | 28.7786 | -0.064 (-0.22%) | 3,141,997 |
| 11 Sep 2019 | CNY | 28.6786 | 29.0714 | 28.45 | 28.8429 | 28.8429 | +0.293 (+1.03%) | 5,386,322 |
| 10 Sep 2019 | CNY | 28.7714 | 28.8786 | 28.4286 | 28.55 | 28.55 | -0.343 (-1.19%) | 4,548,166 |
| 9 Sep 2019 | CNY | 28.7357 | 29.1429 | 28.4786 | 28.8929 | 28.8929 | +0.107 (+0.37%) | 7,157,455 |
| 6 Sep 2019 | CNY | 28.7071 | 29.4286 | 28.5929 | 28.7857 | 28.7857 | +0.686 (+2.44%) | 10,548,193 |
| 5 Sep 2019 | CNY | 27.5429 | 28.4286 | 27.5429 | 28.1 | 28.1 | +0.636 (+2.31%) | 7,710,276 |
| 4 Sep 2019 | CNY | 27.3571 | 27.6429 | 27.1643 | 27.4643 | 27.4643 | +0.043 (+0.16%) | 4,184,332 |
| 3 Sep 2019 | CNY | 27.0929 | 27.4357 | 26.8571 | 27.4214 | 27.4214 | +0.371 (+1.37%) | 3,736,751 |
| 2 Sep 2019 | CNY | 26.5286 | 27.1143 | 26.5 | 27.05 | 27.05 | +0.521 (+1.97%) | 2,660,760 |
| 30 Aug 2019 | CNY | 27.2571 | 27.2571 | 26.4286 | 26.5286 | 26.5286 | -0.614 (-2.26%) | 3,976,394 |
| 29 Aug 2019 | CNY | 27.2857 | 27.6071 | 27.1429 | 27.1429 | 27.1429 | -0.05 (-0.18%) | 3,343,786 |
| 28 Aug 2019 | CNY | 27.0429 | 27.2786 | 26.9286 | 27.1929 | 27.1929 | +0.071 (+0.26%) | 2,679,962 |
| 27 Aug 2019 | CNY | 26.9786 | 27.2714 | 26.9786 | 27.1214 | 27.1214 | +0.264 (+0.98%) | 3,174,112 |
| 26 Aug 2019 | CNY | 26.3786 | 26.9929 | 26.3 | 26.8571 | 26.8571 | -0.179 (-0.66%) | 2,843,135 |
| 23 Aug 2019 | CNY | 27.8571 | 27.8571 | 26.7929 | 27.0357 | 27.0357 | -1.25 (-4.42%) | 6,825,540 |
