| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 32.09 | 32.83 | 31.9 | 32.32 | 32.32 | +0.16 (+0.50%) | 62,925,802 |
| 22 Oct 2019 | CNY | 32.1 | 32.34 | 31.7 | 32.16 | 32.16 | +0.18 (+0.56%) | 44,223,823 |
| 21 Oct 2019 | CNY | 32.46 | 32.46 | 31.58 | 31.98 | 31.98 | -0.55 (-1.69%) | 51,881,816 |
| 18 Oct 2019 | CNY | 32.15 | 33.19 | 32.02 | 32.53 | 32.53 | +0.37 (+1.15%) | 85,296,820 |
| 17 Oct 2019 | CNY | 32 | 32.29 | 31.76 | 32.16 | 32.16 | +0.15 (+0.47%) | 40,195,076 |
| 16 Oct 2019 | CNY | 32.22 | 32.6 | 31.96 | 32.01 | 32.01 | -0.04 (-0.12%) | 47,872,549 |
| 15 Oct 2019 | CNY | 32.99 | 33.02 | 32.02 | 32.05 | 32.05 | -0.91 (-2.76%) | 57,195,402 |
| 14 Oct 2019 | CNY | 33.55 | 33.9 | 32.71 | 32.96 | 32.96 | +0.06 (+0.18%) | 98,858,813 |
| 11 Oct 2019 | CNY | 33.12 | 33.24 | 32.35 | 32.9 | 32.9 | +0.03 (+0.09%) | 65,564,851 |
| 10 Oct 2019 | CNY | 32.2 | 33.2 | 31.93 | 32.87 | 32.87 | +0.72 (+2.24%) | 89,648,357 |
| 9 Oct 2019 | CNY | 31.5 | 32.2 | 31 | 32.15 | 32.15 | +0.34 (+1.07%) | 51,297,191 |
| 8 Oct 2019 | CNY | 32.47 | 32.59 | 31.73 | 31.81 | 31.81 | -0.24 (-0.75%) | 48,361,520 |
| 30 Sep 2019 | CNY | 32.99 | 32.99 | 32.02 | 32.05 | 32.05 | -1.15 (-3.46%) | 58,475,635 |
| 27 Sep 2019 | CNY | 32.51 | 33.38 | 32.51 | 33.2 | 33.2 | +0.59 (+1.81%) | 58,160,238 |
| 26 Sep 2019 | CNY | 34.06 | 34.14 | 32.25 | 32.61 | 32.61 | -1.27 (-3.75%) | 94,827,043 |
| 25 Sep 2019 | CNY | 34.1 | 34.43 | 33.53 | 33.88 | 33.88 | -0.65 (-1.88%) | 66,382,892 |
| 24 Sep 2019 | CNY | 33.71 | 35.1 | 33.63 | 34.53 | 34.53 | +0.84 (+2.49%) | 119,701,810 |
| 23 Sep 2019 | CNY | 33.99 | 33.99 | 33.01 | 33.69 | 33.69 | -0.71 (-2.06%) | 89,305,247 |
| 20 Sep 2019 | CNY | 34.9 | 34.96 | 34.12 | 34.4 | 34.4 | -0.6 (-1.71%) | 90,691,461 |
| 19 Sep 2019 | CNY | 34.17 | 35.17 | 33.9 | 35 | 35 | +0.98 (+2.88%) | 101,788,130 |
| 18 Sep 2019 | CNY | 34.56 | 34.64 | 34 | 34.02 | 34.02 | -0.38 (-1.10%) | 98,194,479 |
| 17 Sep 2019 | CNY | 35.2 | 35.2 | 33.96 | 34.4 | 34.4 | -0.89 (-2.52%) | 118,955,131 |
| 16 Sep 2019 | CNY | 35.89 | 35.89 | 34.8 | 35.29 | 35.29 | -0.45 (-1.26%) | 108,633,927 |
| 12 Sep 2019 | CNY | 35.83 | 35.88 | 35.15 | 35.74 | 35.74 | +0.28 (+0.79%) | 106,032,387 |
| 11 Sep 2019 | CNY | 36.71 | 37.18 | 35.21 | 35.46 | 35.46 | -1.47 (-3.98%) | 168,181,583 |
| 10 Sep 2019 | CNY | 37.6 | 37.67 | 35.62 | 36.93 | 36.93 | +0.09 (+0.24%) | 262,426,169 |
| 9 Sep 2019 | CNY | 33.5 | 36.84 | 33.27 | 36.84 | 36.84 | +3.35 (+10.00%) | 275,024,046 |
| 6 Sep 2019 | CNY | 31.81 | 33.72 | 31.81 | 33.49 | 33.49 | +2.84 (+9.27%) | 318,911,339 |
| 5 Sep 2019 | CNY | 29.71 | 31.22 | 29.71 | 30.65 | 30.65 | +1.05 (+3.55%) | 170,296,180 |
| 4 Sep 2019 | CNY | 29.75 | 29.85 | 29.28 | 29.6 | 29.6 | -0.23 (-0.77%) | 72,144,866 |
