| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 25.8 | 26.18 | 25.19 | 25.68 | 25.68 | +0.28 (+1.10%) | 1,300,100 |
| 29 Oct 2019 | CNY | 25.6 | 25.85 | 25.28 | 25.4 | 25.4 | -0.21 (-0.82%) | 1,072,500 |
| 28 Oct 2019 | CNY | 25.29 | 25.9 | 25.13 | 25.61 | 25.61 | +0.27 (+1.07%) | 1,412,272 |
| 25 Oct 2019 | CNY | 25.58 | 25.6 | 25.07 | 25.34 | 25.34 | -0.06 (-0.24%) | 1,080,207 |
| 24 Oct 2019 | CNY | 25.04 | 25.79 | 24.85 | 25.4 | 25.4 | +0.18 (+0.71%) | 2,206,761 |
| 23 Oct 2019 | CNY | 25.15 | 25.55 | 24.72 | 25.22 | 25.22 | +0.27 (+1.08%) | 2,438,261 |
| 22 Oct 2019 | CNY | 23.86 | 25.14 | 23.78 | 24.95 | 24.95 | +1.15 (+4.83%) | 2,807,539 |
| 21 Oct 2019 | CNY | 23.89 | 24 | 23.5 | 23.8 | 23.8 | -0.41 (-1.69%) | 1,400,500 |
| 18 Oct 2019 | CNY | 23.18 | 25.19 | 23.18 | 24.21 | 24.21 | +1.05 (+4.53%) | 2,379,800 |
| 17 Oct 2019 | CNY | 23.5 | 23.53 | 23.12 | 23.16 | 23.16 | -0.13 (-0.56%) | 610,890 |
| 16 Oct 2019 | CNY | 23.58 | 23.8 | 23.26 | 23.29 | 23.29 | -0.27 (-1.15%) | 916,700 |
| 15 Oct 2019 | CNY | 24.39 | 24.39 | 23.33 | 23.56 | 23.56 | -0.73 (-3.01%) | 1,245,549 |
| 14 Oct 2019 | CNY | 24.07 | 24.59 | 24.07 | 24.29 | 24.29 | +0.28 (+1.17%) | 858,800 |
| 11 Oct 2019 | CNY | 24.38 | 24.38 | 23.9 | 24.01 | 24.01 | -0.22 (-0.91%) | 738,800 |
| 10 Oct 2019 | CNY | 24.06 | 24.34 | 23.95 | 24.23 | 24.23 | +0.09 (+0.37%) | 708,700 |
| 9 Oct 2019 | CNY | 23.8 | 24.17 | 23.24 | 24.14 | 24.14 | +0.39 (+1.64%) | 647,600 |
| 8 Oct 2019 | CNY | 23.67 | 24.15 | 23.58 | 23.75 | 23.75 | +0.15 (+0.64%) | 659,645 |
| 30 Sep 2019 | CNY | 24.31 | 24.6 | 23 | 23.6 | 23.6 | -0.83 (-3.40%) | 1,033,900 |
| 27 Sep 2019 | CNY | 23.98 | 24.78 | 23.98 | 24.43 | 24.43 | +0.22 (+0.91%) | 1,289,584 |
| 26 Sep 2019 | CNY | 25.87 | 25.95 | 24.21 | 24.21 | 24.21 | -1.53 (-5.94%) | 2,295,656 |
| 25 Sep 2019 | CNY | 25.74 | 26.09 | 25.5 | 25.74 | 25.74 | -0.01 (-0.04%) | 1,484,033 |
| 24 Sep 2019 | CNY | 26.37 | 26.37 | 25.6 | 25.75 | 25.75 | -0.36 (-1.38%) | 1,816,991 |
| 23 Sep 2019 | CNY | 26.18 | 26.6 | 25.8 | 26.11 | 26.11 | -0.51 (-1.92%) | 1,840,200 |
| 20 Sep 2019 | CNY | 26.99 | 27.25 | 26.53 | 26.62 | 26.62 | -0.57 (-2.10%) | 2,601,607 |
| 19 Sep 2019 | CNY | 27.12 | 27.65 | 26.8 | 27.19 | 27.19 | -0.11 (-0.40%) | 4,157,677 |
| 18 Sep 2019 | CNY | 26.33 | 27.5 | 26.01 | 27.3 | 27.3 | +0.6 (+2.25%) | 5,450,884 |
| 17 Sep 2019 | CNY | 26.09 | 27.33 | 25.78 | 26.7 | 26.7 | +0.65 (+2.50%) | 5,102,289 |
| 16 Sep 2019 | CNY | 25.49 | 26.2 | 25.25 | 26.05 | 26.05 | +0.83 (+3.29%) | 3,358,500 |
| 12 Sep 2019 | CNY | 25.29 | 25.59 | 25.16 | 25.22 | 25.22 | -0.08 (-0.32%) | 1,241,300 |
| 11 Sep 2019 | CNY | 25.72 | 25.76 | 25.21 | 25.3 | 25.3 | -0.15 (-0.59%) | 1,610,400 |
