| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 48.9 | 49 | 47.9 | 48 | 48 | -0.85 (-1.74%) | 7,661,072 |
| 14 Oct 2019 | CNY | 48.98 | 49.38 | 48.5 | 48.85 | 48.85 | +0.42 (+0.87%) | 8,388,152 |
| 11 Oct 2019 | CNY | 48.5 | 48.96 | 47.97 | 48.43 | 48.43 | -0.57 (-1.16%) | 7,574,174 |
| 10 Oct 2019 | CNY | 48.4 | 49.2 | 48.36 | 49 | 49 | +0.91 (+1.89%) | 6,255,309 |
| 9 Oct 2019 | CNY | 48.3 | 48.32 | 47.28 | 48.09 | 48.09 | -0.33 (-0.68%) | 5,047,112 |
| 8 Oct 2019 | CNY | 48.8 | 49.26 | 48.3 | 48.42 | 48.42 | -0.36 (-0.74%) | 4,861,484 |
| 30 Sep 2019 | CNY | 48.65 | 49.13 | 48.54 | 48.78 | 48.78 | +0.2 (+0.41%) | 4,914,451 |
| 27 Sep 2019 | CNY | 48.49 | 48.81 | 48.38 | 48.58 | 48.58 | +0.09 (+0.19%) | 4,068,099 |
| 26 Sep 2019 | CNY | 49.3 | 49.5 | 48.48 | 48.49 | 48.49 | -0.55 (-1.12%) | 6,952,445 |
| 25 Sep 2019 | CNY | 49.85 | 49.85 | 48.9 | 49.04 | 49.04 | -0.83 (-1.66%) | 8,075,345 |
| 24 Sep 2019 | CNY | 49.4 | 50.4 | 49.19 | 49.87 | 49.87 | +0.69 (+1.40%) | 7,983,375 |
| 23 Sep 2019 | CNY | 49.9 | 49.95 | 48.85 | 49.18 | 49.18 | -0.89 (-1.78%) | 9,593,517 |
| 20 Sep 2019 | CNY | 50.4 | 50.44 | 50 | 50.07 | 50.07 | -0.12 (-0.24%) | 6,876,285 |
| 19 Sep 2019 | CNY | 50.18 | 50.26 | 49.8 | 50.19 | 50.19 | +0.15 (+0.30%) | 6,170,761 |
| 18 Sep 2019 | CNY | 50 | 50.13 | 49.81 | 50.04 | 50.04 | +0.07 (+0.14%) | 5,328,299 |
| 17 Sep 2019 | CNY | 51.2 | 51.23 | 49.68 | 49.97 | 49.97 | -1.19 (-2.33%) | 10,559,765 |
| 16 Sep 2019 | CNY | 51.35 | 51.36 | 50.85 | 51.16 | 51.16 | +0.37 (+0.73%) | 8,378,772 |
| 12 Sep 2019 | CNY | 51.3 | 51.38 | 50.36 | 50.79 | 50.79 | -0.32 (-0.63%) | 9,914,481 |
| 11 Sep 2019 | CNY | 51.26 | 51.68 | 50.9 | 51.11 | 51.11 | -0.04 (-0.08%) | 11,635,720 |
| 10 Sep 2019 | CNY | 51.7 | 51.87 | 50.86 | 51.15 | 51.15 | -0.43 (-0.83%) | 12,837,364 |
| 9 Sep 2019 | CNY | 50.85 | 51.66 | 50.56 | 51.58 | 51.58 | +1.09 (+2.16%) | 19,482,841 |
| 6 Sep 2019 | CNY | 50.34 | 51.2 | 50.21 | 50.49 | 50.49 | +0.35 (+0.70%) | 14,657,357 |
| 5 Sep 2019 | CNY | 49.5 | 50.4 | 49.49 | 50.14 | 50.14 | +0.77 (+1.56%) | 17,490,743 |
| 4 Sep 2019 | CNY | 49.48 | 49.48 | 49.01 | 49.37 | 49.37 | -0.12 (-0.24%) | 10,703,502 |
| 3 Sep 2019 | CNY | 49.99 | 49.99 | 49.15 | 49.49 | 49.49 | -0.23 (-0.46%) | 9,567,533 |
| 2 Sep 2019 | CNY | 49.98 | 50 | 49.34 | 49.72 | 49.72 | +0.27 (+0.55%) | 11,833,676 |
| 30 Aug 2019 | CNY | 49.58 | 49.89 | 49.16 | 49.45 | 49.45 | +0.35 (+0.71%) | 10,182,534 |
| 29 Aug 2019 | CNY | 49.78 | 49.78 | 48.8 | 49.1 | 49.1 | -0.71 (-1.43%) | 9,740,862 |
| 28 Aug 2019 | CNY | 50.3 | 51.34 | 49.79 | 49.81 | 49.81 | +0.27 (+0.55%) | 17,650,972 |
| 27 Aug 2019 | CNY | 49.12 | 49.63 | 49.1 | 49.54 | 49.54 | +0.51 (+1.04%) | 14,479,160 |
