| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 28.98 | 28.98 | 28.72 | 28.73 | 28.73 | -0.26 (-0.90%) | 643,523 |
| 22 Oct 2019 | CNY | 28.69 | 29 | 28.56 | 28.99 | 28.99 | +0.37 (+1.29%) | 712,046 |
| 21 Oct 2019 | CNY | 28.55 | 28.7 | 28.21 | 28.62 | 28.62 | +0.1 (+0.35%) | 804,121 |
| 18 Oct 2019 | CNY | 29.18 | 29.34 | 28.46 | 28.52 | 28.52 | -0.68 (-2.33%) | 1,755,062 |
| 17 Oct 2019 | CNY | 29.09 | 29.25 | 28.98 | 29.2 | 29.2 | +0.11 (+0.38%) | 789,200 |
| 16 Oct 2019 | CNY | 29.68 | 29.68 | 29.03 | 29.09 | 29.09 | -0.58 (-1.95%) | 1,653,980 |
| 15 Oct 2019 | CNY | 29.71 | 29.9 | 29.46 | 29.67 | 29.67 | -0.02 (-0.07%) | 1,657,454 |
| 14 Oct 2019 | CNY | 29.54 | 29.72 | 29.3 | 29.69 | 29.69 | +0.29 (+0.99%) | 1,619,350 |
| 11 Oct 2019 | CNY | 29.56 | 29.73 | 29.33 | 29.4 | 29.4 | -0.14 (-0.47%) | 1,185,131 |
| 10 Oct 2019 | CNY | 29.71 | 29.8 | 29.3 | 29.54 | 29.54 | -0.16 (-0.54%) | 1,262,973 |
| 9 Oct 2019 | CNY | 30.13 | 30.45 | 28.99 | 29.7 | 29.7 | -0.64 (-2.11%) | 1,879,502 |
| 8 Oct 2019 | CNY | 30.1 | 31.06 | 30.09 | 30.34 | 30.34 | +0.29 (+0.97%) | 1,950,165 |
| 30 Sep 2019 | CNY | 30.58 | 31.1 | 30.05 | 30.05 | 30.05 | -0.57 (-1.86%) | 1,252,824 |
| 27 Sep 2019 | CNY | 30.28 | 30.85 | 30.03 | 30.62 | 30.62 | +0.34 (+1.12%) | 1,748,909 |
| 26 Sep 2019 | CNY | 30.98 | 31.49 | 30.15 | 30.28 | 30.28 | -0.73 (-2.35%) | 2,809,029 |
| 25 Sep 2019 | CNY | 30.45 | 31.53 | 30.45 | 31.01 | 31.01 | +0.33 (+1.08%) | 4,121,261 |
| 24 Sep 2019 | CNY | 29.62 | 31.14 | 29.62 | 30.68 | 30.68 | +0.96 (+3.23%) | 3,839,546 |
| 23 Sep 2019 | CNY | 30.24 | 30.34 | 29.56 | 29.72 | 29.72 | -0.72 (-2.37%) | 1,925,680 |
| 20 Sep 2019 | CNY | 29.86 | 30.6 | 29.67 | 30.44 | 30.44 | +0.78 (+2.63%) | 2,912,702 |
| 19 Sep 2019 | CNY | 29.98 | 29.98 | 29.33 | 29.66 | 29.66 | -0.11 (-0.37%) | 1,362,086 |
| 18 Sep 2019 | CNY | 29.18 | 29.96 | 29.16 | 29.77 | 29.77 | +0.63 (+2.16%) | 1,751,726 |
| 17 Sep 2019 | CNY | 29.83 | 29.9 | 29.09 | 29.14 | 29.14 | -0.67 (-2.25%) | 1,455,101 |
| 16 Sep 2019 | CNY | 30 | 30.25 | 29.7 | 29.81 | 29.81 | -0.18 (-0.60%) | 1,394,048 |
| 12 Sep 2019 | CNY | 29.83 | 30.01 | 29.66 | 29.99 | 29.99 | +0.17 (+0.57%) | 1,257,941 |
| 11 Sep 2019 | CNY | 30.3 | 30.4 | 29.79 | 29.82 | 29.82 | -0.45 (-1.49%) | 1,465,477 |
| 10 Sep 2019 | CNY | 29.92 | 30.3 | 29.64 | 30.27 | 30.27 | +0.33 (+1.10%) | 2,028,471 |
| 9 Sep 2019 | CNY | 29.85 | 30.03 | 29.57 | 29.94 | 29.94 | +0.35 (+1.18%) | 2,051,095 |
| 6 Sep 2019 | CNY | 29.51 | 29.76 | 29.25 | 29.59 | 29.59 | +0.15 (+0.51%) | 2,021,303 |
| 5 Sep 2019 | CNY | 29.24 | 29.74 | 29.24 | 29.44 | 29.44 | +0.27 (+0.93%) | 2,335,224 |
| 4 Sep 2019 | CNY | 29.25 | 29.26 | 28.98 | 29.17 | 29.17 | +0.03 (+0.10%) | 1,286,300 |
