| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 18.79 | 18.87 | 17.88 | 18 | 18 | -1.29 (-6.69%) | 2,806,437 |
| 29 Oct 2019 | CNY | 19.58 | 19.62 | 19.2 | 19.29 | 19.29 | -0.29 (-1.48%) | 656,772 |
| 28 Oct 2019 | CNY | 19.59 | 19.66 | 19.27 | 19.58 | 19.58 | +0.14 (+0.72%) | 594,889 |
| 25 Oct 2019 | CNY | 19.09 | 19.44 | 19.05 | 19.44 | 19.44 | +0.35 (+1.83%) | 567,300 |
| 24 Oct 2019 | CNY | 19.05 | 19.28 | 19.05 | 19.09 | 19.09 | -0.09 (-0.47%) | 339,363 |
| 23 Oct 2019 | CNY | 19.36 | 19.46 | 19.05 | 19.18 | 19.18 | -0.11 (-0.57%) | 432,618 |
| 22 Oct 2019 | CNY | 19.03 | 19.35 | 19.03 | 19.29 | 19.29 | +0.26 (+1.37%) | 757,048 |
| 21 Oct 2019 | CNY | 19.37 | 19.37 | 18.88 | 19.03 | 19.03 | -0.34 (-1.76%) | 975,926 |
| 18 Oct 2019 | CNY | 19.87 | 19.95 | 19.32 | 19.37 | 19.37 | -0.49 (-2.47%) | 1,150,462 |
| 17 Oct 2019 | CNY | 20.01 | 20.18 | 19.75 | 19.86 | 19.86 | -0.27 (-1.34%) | 862,820 |
| 16 Oct 2019 | CNY | 19.79 | 20.3 | 19.7 | 20.13 | 20.13 | +0.35 (+1.77%) | 1,943,272 |
| 15 Oct 2019 | CNY | 19.77 | 19.89 | 19.46 | 19.78 | 19.78 | -0.11 (-0.55%) | 1,233,483 |
| 14 Oct 2019 | CNY | 19.81 | 19.94 | 19.56 | 19.89 | 19.89 | +0.3 (+1.53%) | 1,141,029 |
| 11 Oct 2019 | CNY | 19.75 | 19.79 | 19.49 | 19.59 | 19.59 | -0.13 (-0.66%) | 1,040,617 |
| 10 Oct 2019 | CNY | 19.45 | 19.8 | 19.45 | 19.72 | 19.72 | +0.31 (+1.60%) | 1,012,354 |
| 9 Oct 2019 | CNY | 19.24 | 19.41 | 19.03 | 19.41 | 19.41 | +0.17 (+0.88%) | 691,481 |
| 8 Oct 2019 | CNY | 19.18 | 19.46 | 19.03 | 19.24 | 19.24 | +0.01 (+0.05%) | 559,408 |
| 30 Sep 2019 | CNY | 19.45 | 19.46 | 19.18 | 19.23 | 19.23 | -0.13 (-0.67%) | 516,960 |
| 27 Sep 2019 | CNY | 19.08 | 19.5 | 19.08 | 19.36 | 19.36 | +0.25 (+1.31%) | 754,356 |
| 26 Sep 2019 | CNY | 19.89 | 20.08 | 19.1 | 19.11 | 19.11 | -0.77 (-3.87%) | 1,620,504 |
| 25 Sep 2019 | CNY | 20.13 | 20.2 | 19.77 | 19.88 | 19.88 | -0.41 (-2.02%) | 1,517,745 |
| 24 Sep 2019 | CNY | 20.3 | 20.51 | 20.23 | 20.29 | 20.29 | +0.05 (+0.25%) | 1,350,567 |
| 23 Sep 2019 | CNY | 20.39 | 20.48 | 20.1 | 20.24 | 20.24 | -0.12 (-0.59%) | 1,419,868 |
| 20 Sep 2019 | CNY | 20.45 | 20.84 | 20.25 | 20.36 | 20.36 | -0.03 (-0.15%) | 1,682,305 |
| 19 Sep 2019 | CNY | 20.23 | 20.46 | 20.15 | 20.39 | 20.39 | +0.18 (+0.89%) | 1,850,505 |
| 18 Sep 2019 | CNY | 20.44 | 20.65 | 20.11 | 20.21 | 20.21 | -0.23 (-1.13%) | 1,728,656 |
| 17 Sep 2019 | CNY | 21 | 21 | 20.23 | 20.44 | 20.44 | -0.63 (-2.99%) | 2,471,260 |
| 16 Sep 2019 | CNY | 21.22 | 21.67 | 21 | 21.07 | 21.07 | +0.12 (+0.57%) | 3,294,623 |
| 12 Sep 2019 | CNY | 20.71 | 21.07 | 20.59 | 20.95 | 20.95 | +0.43 (+2.10%) | 2,193,468 |
| 11 Sep 2019 | CNY | 20.98 | 21.01 | 20.5 | 20.52 | 20.52 | -0.28 (-1.35%) | 1,761,855 |
