| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 23.5969 | 25.4745 | 23.4898 | 24.8878 | 24.8878 | +0.857 (+3.57%) | 13,768,872 |
| 14 Oct 2019 | CNY | 24.2347 | 24.7857 | 23.9796 | 24.0306 | 24.0306 | +0.536 (+2.28%) | 13,999,723 |
| 11 Oct 2019 | CNY | 23.148 | 24.5663 | 22.602 | 23.4949 | 23.4949 | +1.163 (+5.21%) | 14,570,361 |
| 10 Oct 2019 | CNY | 21.9133 | 22.4643 | 21.7602 | 22.3316 | 22.3316 | +0.418 (+1.91%) | 6,463,999 |
| 9 Oct 2019 | CNY | 21.3061 | 21.9133 | 21.2092 | 21.9133 | 21.9133 | +0.459 (+2.14%) | 4,379,602 |
| 8 Oct 2019 | CNY | 21.9286 | 22.3214 | 21.3367 | 21.4541 | 21.4541 | -0.52 (-2.37%) | 6,321,319 |
| 30 Sep 2019 | CNY | 22.7143 | 22.8061 | 21.7653 | 21.9745 | 21.9745 | -0.781 (-3.43%) | 6,530,259 |
| 27 Sep 2019 | CNY | 22.5663 | 23.2143 | 22.199 | 22.7551 | 22.7551 | -0.25 (-1.09%) | 7,405,136 |
| 26 Sep 2019 | CNY | 25.7143 | 25.7143 | 23.0051 | 23.0051 | 23.0051 | -2.556 (-10.00%) | 14,101,541 |
| 25 Sep 2019 | CNY | 25.7653 | 26.4643 | 25.5102 | 25.5612 | 25.5612 | -0.469 (-1.80%) | 10,870,265 |
| 24 Sep 2019 | CNY | 25.5102 | 26.3214 | 25.2806 | 26.0306 | 26.0306 | +0.362 (+1.41%) | 11,022,334 |
| 23 Sep 2019 | CNY | 24.8776 | 25.8571 | 24.8776 | 25.6684 | 25.6684 | +0.551 (+2.19%) | 8,922,106 |
| 20 Sep 2019 | CNY | 26.3112 | 26.602 | 25.0765 | 25.1174 | 25.1174 | -1.204 (-4.57%) | 13,921,586 |
| 19 Sep 2019 | CNY | 25.398 | 26.4286 | 25.2602 | 26.3214 | 26.3214 | +0.607 (+2.36%) | 13,009,431 |
| 18 Sep 2019 | CNY | 26.4235 | 26.6327 | 25.7143 | 25.7143 | 25.7143 | -0.663 (-2.51%) | 13,451,476 |
| 17 Sep 2019 | CNY | 27.9082 | 28.0561 | 25.7653 | 26.3776 | 26.3776 | -2.051 (-7.21%) | 18,942,582 |
| 16 Sep 2019 | CNY | 27.4643 | 28.4286 | 26.4388 | 28.4286 | 28.4286 | +0.883 (+3.20%) | 21,334,950 |
| 12 Sep 2019 | CNY | 26.9949 | 29.2755 | 26.8622 | 27.5459 | 27.5459 | +0.934 (+3.51%) | 27,470,381 |
| 11 Sep 2019 | CNY | 28.0612 | 28.5306 | 26.2806 | 26.6122 | 26.6122 | -0.449 (-1.66%) | 29,503,329 |
| 10 Sep 2019 | CNY | 26.6225 | 27.0612 | 26.2755 | 27.0612 | 27.0612 | +2.459 (+10.00%) | 23,459,369 |
| 9 Sep 2019 | CNY | 22.551 | 24.602 | 22.4388 | 24.602 | 24.602 | +2.235 (+9.99%) | 9,878,739 |
| 6 Sep 2019 | CNY | 23.051 | 23.0867 | 22.1582 | 22.3674 | 22.3674 | -0.587 (-2.56%) | 10,366,935 |
| 5 Sep 2019 | CNY | 23.301 | 23.3061 | 22.8061 | 22.9541 | 22.9541 | -0.107 (-0.46%) | 11,441,656 |
| 4 Sep 2019 | CNY | 22.7296 | 23.4082 | 22.551 | 23.0612 | 23.0612 | +0.225 (+0.98%) | 12,596,377 |
| 3 Sep 2019 | CNY | 22.3929 | 23.4592 | 22.3214 | 22.8367 | 22.8367 | +0.388 (+1.73%) | 14,008,059 |
| 2 Sep 2019 | CNY | 21.5816 | 22.6174 | 21.3776 | 22.449 | 22.449 | +0.765 (+3.53%) | 11,150,257 |
| 30 Aug 2019 | CNY | 22.1786 | 22.1786 | 21.3878 | 21.6837 | 21.6837 | -0.434 (-1.96%) | 10,745,433 |
| 29 Aug 2019 | CNY | 22.0408 | 22.4235 | 21.5969 | 22.1174 | 22.1174 | +0.082 (+0.37%) | 9,716,752 |
| 28 Aug 2019 | CNY | 21.3776 | 22.3571 | 21.2092 | 22.0357 | 22.0357 | +0.617 (+2.88%) | 12,184,779 |
| 27 Aug 2019 | CNY | 21.2704 | 21.8725 | 21.1735 | 21.4184 | 21.4184 | +0.316 (+1.50%) | 10,500,219 |
