| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 34.69 | 35.35 | 34.12 | 34.5 | 34.5 | -0.2 (-0.58%) | 2,035,515 |
| 16 Oct 2019 | CNY | 34.86 | 35.16 | 34.59 | 34.7 | 34.7 | -0.15 (-0.43%) | 1,672,559 |
| 15 Oct 2019 | CNY | 34.45 | 35.15 | 34.31 | 34.85 | 34.85 | +0.3 (+0.87%) | 1,979,212 |
| 14 Oct 2019 | CNY | 34.87 | 34.93 | 34.29 | 34.55 | 34.55 | +0.03 (+0.09%) | 1,939,023 |
| 11 Oct 2019 | CNY | 35.17 | 35.18 | 34.28 | 34.52 | 34.52 | -0.38 (-1.09%) | 2,179,399 |
| 10 Oct 2019 | CNY | 32.97 | 35.02 | 32.92 | 34.9 | 34.9 | +2 (+6.08%) | 3,956,842 |
| 9 Oct 2019 | CNY | 33.55 | 33.55 | 32.27 | 32.9 | 32.9 | -0.43 (-1.29%) | 1,550,520 |
| 8 Oct 2019 | CNY | 33.47 | 33.77 | 33.02 | 33.33 | 33.33 | +0.02 (+0.06%) | 849,056 |
| 30 Sep 2019 | CNY | 33.02 | 33.48 | 32.8 | 33.31 | 33.31 | +0.26 (+0.79%) | 1,089,466 |
| 27 Sep 2019 | CNY | 32.99 | 33.42 | 32.32 | 33.05 | 33.05 | -0.12 (-0.36%) | 1,271,264 |
| 26 Sep 2019 | CNY | 33.33 | 33.6 | 32.38 | 33.17 | 33.17 | -0.16 (-0.48%) | 2,103,643 |
| 25 Sep 2019 | CNY | 34.76 | 34.76 | 33.18 | 33.33 | 33.33 | -1.46 (-4.20%) | 3,402,310 |
| 24 Sep 2019 | CNY | 34.13 | 35.6 | 34.1 | 34.79 | 34.79 | +0.69 (+2.02%) | 3,282,774 |
| 23 Sep 2019 | CNY | 34.51 | 34.76 | 33.7 | 34.1 | 34.1 | -0.74 (-2.12%) | 2,276,494 |
| 20 Sep 2019 | CNY | 34.8 | 34.98 | 34.42 | 34.84 | 34.84 | +0.03 (+0.09%) | 1,413,745 |
| 19 Sep 2019 | CNY | 34.68 | 35.1 | 34.3 | 34.81 | 34.81 | +0.27 (+0.78%) | 2,248,546 |
| 18 Sep 2019 | CNY | 34.62 | 34.74 | 33.9 | 34.54 | 34.54 | +0.04 (+0.12%) | 2,055,215 |
| 17 Sep 2019 | CNY | 34.57 | 34.74 | 34.28 | 34.5 | 34.5 | -0.07 (-0.20%) | 2,220,233 |
| 16 Sep 2019 | CNY | 34.63 | 35.15 | 34.25 | 34.57 | 34.57 | -0.05 (-0.14%) | 2,569,642 |
| 12 Sep 2019 | CNY | 34.8 | 35.09 | 34.32 | 34.62 | 34.62 | -0.2 (-0.57%) | 2,726,840 |
| 11 Sep 2019 | CNY | 35.47 | 35.89 | 34.77 | 34.82 | 34.82 | -0.64 (-1.80%) | 2,752,355 |
| 10 Sep 2019 | CNY | 35.53 | 35.95 | 35.22 | 35.46 | 35.46 | -0.24 (-0.67%) | 3,189,642 |
| 9 Sep 2019 | CNY | 36.69 | 36.88 | 35.09 | 35.7 | 35.7 | -0.85 (-2.33%) | 5,924,302 |
| 6 Sep 2019 | CNY | 36.79 | 36.79 | 35.97 | 36.55 | 36.55 | -0.06 (-0.16%) | 1,561,676 |
| 5 Sep 2019 | CNY | 36.36 | 37.02 | 36.04 | 36.61 | 36.61 | +0.23 (+0.63%) | 3,535,821 |
| 4 Sep 2019 | CNY | 36.29 | 36.56 | 35.8 | 36.38 | 36.38 | +0.12 (+0.33%) | 1,788,560 |
| 3 Sep 2019 | CNY | 35.78 | 36.5 | 35.32 | 36.26 | 36.26 | +0.25 (+0.69%) | 2,717,712 |
| 2 Sep 2019 | CNY | 36.08 | 36.24 | 34.86 | 36.01 | 36.01 | 0.0 (0.0%) | 5,580,480 |
| 30 Aug 2019 | CNY | 35.95 | 36.66 | 35.67 | 36.01 | 36.01 | +0.41 (+1.15%) | 2,477,553 |
| 29 Aug 2019 | CNY | 35.75 | 36.27 | 35.21 | 35.6 | 35.6 | -0.21 (-0.59%) | 3,108,928 |
