| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2019 | CNY | 19.6143 | 19.6143 | 18.95 | 19.4857 | 19.4857 | -0.157 (-0.80%) | 1,515,763 |
| 18 Oct 2019 | CNY | 19.5 | 19.85 | 19.3429 | 19.6429 | 19.6429 | +0.172 (+0.88%) | 965,057 |
| 17 Oct 2019 | CNY | 19.5 | 19.7857 | 19.4286 | 19.4714 | 19.4714 | -0.093 (-0.47%) | 758,275 |
| 16 Oct 2019 | CNY | 19.65 | 19.9214 | 19.55 | 19.5643 | 19.5643 | -0.107 (-0.54%) | 917,603 |
| 15 Oct 2019 | CNY | 19.8929 | 19.9571 | 19.2857 | 19.6714 | 19.6714 | -0.293 (-1.47%) | 1,530,715 |
| 14 Oct 2019 | CNY | 20 | 20.3571 | 19.7714 | 19.9643 | 19.9643 | +0.021 (+0.11%) | 2,164,470 |
| 11 Oct 2019 | CNY | 19.55 | 20.0929 | 19.3357 | 19.9429 | 19.9429 | +0.393 (+2.01%) | 2,412,412 |
| 10 Oct 2019 | CNY | 19.2 | 19.5857 | 19.1071 | 19.55 | 19.55 | +0.371 (+1.94%) | 1,691,341 |
| 9 Oct 2019 | CNY | 19.3 | 19.3 | 18.7857 | 19.1786 | 19.1786 | -0.264 (-1.36%) | 2,261,625 |
| 8 Oct 2019 | CNY | 19.4357 | 19.55 | 18.9357 | 19.4429 | 19.4429 | -0.007 (-0.04%) | 2,648,185 |
| 30 Sep 2019 | CNY | 20.1 | 20.25 | 19.3 | 19.45 | 19.45 | -0.429 (-2.16%) | 2,034,498 |
| 27 Sep 2019 | CNY | 20.2286 | 20.6929 | 19.8643 | 19.8786 | 19.8786 | -0.221 (-1.10%) | 2,476,541 |
| 26 Sep 2019 | CNY | 21.2071 | 21.2857 | 20 | 20.1 | 20.1 | -1.114 (-5.25%) | 3,059,044 |
| 25 Sep 2019 | CNY | 21.4214 | 21.9 | 21.1643 | 21.2143 | 21.2143 | -0.271 (-1.26%) | 2,965,114 |
| 24 Sep 2019 | CNY | 21.15 | 21.6357 | 20.9643 | 21.4857 | 21.4857 | +0.486 (+2.31%) | 2,576,569 |
| 23 Sep 2019 | CNY | 21.1571 | 21.1786 | 20.6571 | 21 | 21 | -0.157 (-0.74%) | 1,925,211 |
| 20 Sep 2019 | CNY | 21.3714 | 22.05 | 21 | 21.1571 | 21.1571 | -0.407 (-1.89%) | 2,957,278 |
| 19 Sep 2019 | CNY | 20.5071 | 21.7714 | 20.5071 | 21.5643 | 21.5643 | +1.079 (+5.27%) | 4,779,187 |
| 18 Sep 2019 | CNY | 20.4357 | 20.8214 | 20.2357 | 20.4857 | 20.4857 | -0.021 (-0.10%) | 1,882,322 |
| 17 Sep 2019 | CNY | 20.6071 | 20.8857 | 20.2143 | 20.5071 | 20.5071 | -0.272 (-1.31%) | 1,955,675 |
| 16 Sep 2019 | CNY | 21.1786 | 21.1786 | 20.4286 | 20.7786 | 20.7786 | -0.214 (-1.02%) | 2,520,149 |
| 12 Sep 2019 | CNY | 20.7071 | 21.0857 | 20.65 | 20.9929 | 20.9929 | +0.371 (+1.80%) | 2,526,255 |
| 11 Sep 2019 | CNY | 20.75 | 21.1929 | 20.6071 | 20.6214 | 20.6214 | -0.2 (-0.96%) | 2,533,221 |
| 10 Sep 2019 | CNY | 21.0714 | 21.1357 | 20.5857 | 20.8214 | 20.8214 | -0.186 (-0.88%) | 3,144,852 |
| 9 Sep 2019 | CNY | 19.9143 | 21.5 | 19.7857 | 21.0071 | 21.0071 | +1.293 (+6.56%) | 7,147,672 |
| 6 Sep 2019 | CNY | 19.5929 | 19.9857 | 19.5214 | 19.7143 | 19.7143 | +0.121 (+0.62%) | 2,761,619 |
| 5 Sep 2019 | CNY | 19.3214 | 19.8214 | 19.2 | 19.5929 | 19.5929 | +0.357 (+1.86%) | 3,169,990 |
| 4 Sep 2019 | CNY | 19.6929 | 19.6929 | 18.9857 | 19.2357 | 19.2357 | -0.464 (-2.36%) | 4,749,880 |
| 3 Sep 2019 | CNY | 19.6643 | 19.8286 | 19.4286 | 19.7 | 19.7 | +0.036 (+0.18%) | 1,724,921 |
| 2 Sep 2019 | CNY | 19.15 | 19.7071 | 19.15 | 19.6643 | 19.6643 | +0.521 (+2.72%) | 2,496,118 |
