| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 29.3 | 29.52 | 28.81 | 29.27 | 29.27 | -0.03 (-0.10%) | 6,182,654 |
| 21 Oct 2019 | CNY | 30.04 | 30.18 | 28.78 | 29.3 | 29.3 | -1.06 (-3.49%) | 7,732,222 |
| 18 Oct 2019 | CNY | 30.55 | 31.2 | 29.9 | 30.36 | 30.36 | -0.04 (-0.13%) | 9,384,874 |
| 17 Oct 2019 | CNY | 29.9 | 30.84 | 29.26 | 30.4 | 30.4 | +0.9 (+3.05%) | 8,829,303 |
| 16 Oct 2019 | CNY | 29.97 | 30.24 | 29.31 | 29.5 | 29.5 | -0.51 (-1.70%) | 6,969,345 |
| 15 Oct 2019 | CNY | 30.3 | 30.3 | 28.72 | 30.01 | 30.01 | -0.39 (-1.28%) | 11,167,149 |
| 14 Oct 2019 | CNY | 29.55 | 30.65 | 29.29 | 30.4 | 30.4 | +1.1 (+3.75%) | 7,885,197 |
| 11 Oct 2019 | CNY | 29.45 | 29.6 | 28.9 | 29.3 | 29.3 | -0.15 (-0.51%) | 6,782,186 |
| 10 Oct 2019 | CNY | 29.4 | 29.53 | 28.46 | 29.45 | 29.45 | +0.25 (+0.86%) | 6,443,699 |
| 9 Oct 2019 | CNY | 28 | 29.94 | 27.73 | 29.2 | 29.2 | +1.3 (+4.66%) | 14,029,208 |
| 8 Oct 2019 | CNY | 29.9 | 29.9 | 27.8 | 27.9 | 27.9 | -1.82 (-6.12%) | 12,414,432 |
| 30 Sep 2019 | CNY | 29.07 | 30.23 | 29.07 | 29.72 | 29.72 | +0.72 (+2.48%) | 7,766,301 |
| 27 Sep 2019 | CNY | 28.83 | 30.22 | 28.79 | 29 | 29 | -0.07 (-0.24%) | 9,601,152 |
| 26 Sep 2019 | CNY | 29.69 | 29.82 | 28.81 | 29.07 | 29.07 | -0.47 (-1.59%) | 7,411,749 |
| 25 Sep 2019 | CNY | 29.69 | 30.07 | 28.66 | 29.54 | 29.54 | -0.62 (-2.06%) | 11,671,426 |
| 24 Sep 2019 | CNY | 30.5 | 30.88 | 29.89 | 30.16 | 30.16 | -0.46 (-1.50%) | 10,858,126 |
| 23 Sep 2019 | CNY | 30.6 | 30.86 | 29.89 | 30.62 | 30.62 | 0.0 (0.0%) | 12,912,905 |
| 20 Sep 2019 | CNY | 29 | 31.08 | 28.81 | 30.62 | 30.62 | +1.72 (+5.95%) | 23,843,082 |
| 19 Sep 2019 | CNY | 27.99 | 29.27 | 27.7 | 28.9 | 28.9 | +0.91 (+3.25%) | 11,529,309 |
| 18 Sep 2019 | CNY | 28.41 | 28.52 | 26.89 | 27.99 | 27.99 | -0.07 (-0.25%) | 10,829,381 |
| 17 Sep 2019 | CNY | 29.1 | 29.25 | 27.31 | 28.06 | 28.06 | -1 (-3.44%) | 12,933,954 |
| 16 Sep 2019 | CNY | 29 | 29.55 | 28.44 | 29.06 | 29.06 | +0.09 (+0.31%) | 9,274,740 |
| 12 Sep 2019 | CNY | 29 | 29.21 | 28.43 | 28.97 | 28.97 | -0.31 (-1.06%) | 5,138,943 |
| 11 Sep 2019 | CNY | 29.28 | 29.44 | 28.71 | 29.28 | 29.28 | -0.27 (-0.91%) | 8,029,706 |
| 10 Sep 2019 | CNY | 29.23 | 29.8 | 28.5 | 29.55 | 29.55 | -0.04 (-0.14%) | 13,147,621 |
| 9 Sep 2019 | CNY | 28.84 | 29.75 | 28.7 | 29.59 | 29.59 | +1.59 (+5.68%) | 17,343,135 |
| 6 Sep 2019 | CNY | 28.2 | 28.56 | 27.6 | 28 | 28 | -0.22 (-0.78%) | 6,647,067 |
| 5 Sep 2019 | CNY | 27.59 | 28.89 | 27.2 | 28.22 | 28.22 | +0.99 (+3.64%) | 15,178,439 |
| 4 Sep 2019 | CNY | 26.83 | 27.46 | 26.7 | 27.23 | 27.23 | +0.03 (+0.11%) | 9,649,993 |
| 3 Sep 2019 | CNY | 26 | 27.83 | 25.81 | 27.2 | 27.2 | +1.1 (+4.21%) | 15,471,446 |
