| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 22.24 | 22.66 | 21.95 | 22.11 | 22.11 | -0.13 (-0.58%) | 2,360,665 |
| 22 Oct 2019 | CNY | 21.98 | 22.36 | 21.84 | 22.24 | 22.24 | +0.28 (+1.28%) | 2,408,854 |
| 21 Oct 2019 | CNY | 22.55 | 22.55 | 21.52 | 21.96 | 21.96 | -0.69 (-3.05%) | 3,563,795 |
| 18 Oct 2019 | CNY | 23.02 | 23.53 | 22.33 | 22.65 | 22.65 | -0.72 (-3.08%) | 4,594,473 |
| 17 Oct 2019 | CNY | 23.49 | 24.32 | 23.3 | 23.37 | 23.37 | -0.03 (-0.13%) | 4,132,503 |
| 16 Oct 2019 | CNY | 23.98 | 24.13 | 23.2 | 23.4 | 23.4 | -0.54 (-2.26%) | 4,176,200 |
| 15 Oct 2019 | CNY | 24.5 | 24.55 | 23.75 | 23.94 | 23.94 | -0.77 (-3.12%) | 5,223,974 |
| 14 Oct 2019 | CNY | 24.45 | 24.77 | 23.93 | 24.71 | 24.71 | +0.61 (+2.53%) | 9,381,649 |
| 11 Oct 2019 | CNY | 24.73 | 24.73 | 23.8 | 24.1 | 24.1 | -0.4 (-1.63%) | 7,184,003 |
| 10 Oct 2019 | CNY | 24.45 | 24.6 | 23.45 | 24.5 | 24.5 | +0.63 (+2.64%) | 10,462,058 |
| 9 Oct 2019 | CNY | 21.45 | 23.87 | 21.45 | 23.87 | 23.87 | +2.17 (+10.00%) | 10,333,508 |
| 8 Oct 2019 | CNY | 22.9 | 23 | 21.66 | 21.7 | 21.7 | -0.9 (-3.98%) | 5,307,858 |
| 30 Sep 2019 | CNY | 23.88 | 24.03 | 22.51 | 22.6 | 22.6 | -1.17 (-4.92%) | 4,833,964 |
| 27 Sep 2019 | CNY | 22.5 | 24.15 | 21.88 | 23.77 | 23.77 | +1.36 (+6.07%) | 7,624,504 |
| 26 Sep 2019 | CNY | 23.75 | 24.16 | 22.4 | 22.41 | 22.41 | -1.22 (-5.16%) | 5,617,964 |
| 25 Sep 2019 | CNY | 24.35 | 24.35 | 23.05 | 23.63 | 23.63 | -0.82 (-3.35%) | 7,444,769 |
| 24 Sep 2019 | CNY | 24.31 | 26.17 | 24.15 | 24.45 | 24.45 | +0.65 (+2.73%) | 14,686,511 |
| 23 Sep 2019 | CNY | 23.31 | 23.9 | 22.63 | 23.8 | 23.8 | +0.31 (+1.32%) | 6,166,322 |
| 20 Sep 2019 | CNY | 23.1 | 24.01 | 22.95 | 23.49 | 23.49 | +0.34 (+1.47%) | 6,537,616 |
| 19 Sep 2019 | CNY | 22.9 | 23.2 | 22.5 | 23.15 | 23.15 | +0.57 (+2.52%) | 4,670,883 |
| 18 Sep 2019 | CNY | 22.84 | 23.5 | 22.5 | 22.58 | 22.58 | -0.43 (-1.87%) | 4,864,288 |
| 17 Sep 2019 | CNY | 24.41 | 24.41 | 22.7 | 23.01 | 23.01 | -1.35 (-5.54%) | 7,184,500 |
| 16 Sep 2019 | CNY | 24.28 | 24.94 | 23.73 | 24.36 | 24.36 | +0.18 (+0.74%) | 6,388,200 |
| 12 Sep 2019 | CNY | 24.44 | 24.6 | 23.9 | 24.18 | 24.18 | -0.03 (-0.12%) | 4,013,100 |
| 11 Sep 2019 | CNY | 25.01 | 25.3 | 24.13 | 24.21 | 24.21 | -0.75 (-3.00%) | 6,259,803 |
| 10 Sep 2019 | CNY | 25.71 | 26.3 | 24.64 | 24.96 | 24.96 | -0.56 (-2.19%) | 8,237,592 |
| 9 Sep 2019 | CNY | 25.6 | 26.46 | 25.3 | 25.52 | 25.52 | +0.01 (+0.04%) | 12,558,278 |
| 6 Sep 2019 | CNY | 25.7 | 25.98 | 24.64 | 25.51 | 25.51 | -0.08 (-0.31%) | 7,991,072 |
| 5 Sep 2019 | CNY | 26.66 | 26.66 | 25.06 | 25.59 | 25.59 | -0.86 (-3.25%) | 9,108,877 |
| 4 Sep 2019 | CNY | 25.65 | 27.3 | 25.1 | 26.45 | 26.45 | +0.61 (+2.36%) | 10,902,794 |
