| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 47.66 | 50.4267 | 46.92 | 47.9333 | 47.9333 | +0.167 (+0.35%) | 13,222,419 |
| 22 Oct 2019 | CNY | 45.6267 | 48.6333 | 45.3667 | 47.7667 | 47.7667 | +2.14 (+4.69%) | 11,343,430 |
| 21 Oct 2019 | CNY | 45.6133 | 46.2067 | 43.94 | 45.6267 | 45.6267 | -0.24 (-0.52%) | 6,465,352 |
| 18 Oct 2019 | CNY | 46.56 | 47.5067 | 45.7333 | 45.8667 | 45.8667 | -0.013 (-0.03%) | 7,625,223 |
| 17 Oct 2019 | CNY | 47.3333 | 48.1333 | 45.7733 | 45.88 | 45.88 | -2.727 (-5.61%) | 12,061,141 |
| 16 Oct 2019 | CNY | 47.3 | 49.2 | 47 | 48.6067 | 48.6067 | +1.907 (+4.08%) | 13,715,958 |
| 15 Oct 2019 | CNY | 49.2733 | 49.8733 | 46.6733 | 46.7 | 46.7 | +0.087 (+0.19%) | 19,659,694 |
| 14 Oct 2019 | CNY | 46.6133 | 46.6133 | 46.6133 | 46.6133 | 46.6133 | +4.24 (+10.01%) | 2,205,495 |
| 11 Oct 2019 | CNY | 42.5267 | 43.54 | 41.5333 | 42.3733 | 42.3733 | -0.233 (-0.55%) | 7,990,179 |
| 10 Oct 2019 | CNY | 39.1667 | 43.0667 | 38.8667 | 42.6067 | 42.6067 | +3.44 (+8.78%) | 9,443,388 |
| 9 Oct 2019 | CNY | 38.0733 | 39.4667 | 37.0067 | 39.1667 | 39.1667 | +1.293 (+3.42%) | 5,179,179 |
| 8 Oct 2019 | CNY | 38.6933 | 39.1933 | 37.0333 | 37.8733 | 37.8733 | -0.693 (-1.80%) | 5,066,412 |
| 30 Sep 2019 | CNY | 38.9667 | 39.6533 | 38.2533 | 38.5667 | 38.5667 | -0.393 (-1.01%) | 4,865,698 |
| 27 Sep 2019 | CNY | 37.88 | 39.42 | 37.88 | 38.96 | 38.96 | +0.427 (+1.11%) | 5,157,223 |
| 26 Sep 2019 | CNY | 40.1467 | 40.3867 | 36.6667 | 38.5333 | 38.5333 | -2.047 (-5.04%) | 10,970,317 |
| 25 Sep 2019 | CNY | 45.1333 | 45.14 | 40.58 | 40.58 | 40.58 | -4.507 (-10.00%) | 11,593,144 |
| 24 Sep 2019 | CNY | 47.9667 | 48.26 | 44.8867 | 45.0867 | 45.0867 | -3 (-6.24%) | 12,169,690 |
| 23 Sep 2019 | CNY | 47.34 | 48.66 | 46.7867 | 48.0867 | 48.0867 | +0.187 (+0.39%) | 7,005,514 |
| 20 Sep 2019 | CNY | 47.9933 | 48.9267 | 46.9333 | 47.9 | 47.9 | +1.033 (+2.20%) | 8,095,519 |
| 19 Sep 2019 | CNY | 44.8267 | 47.2667 | 44.46 | 46.8667 | 46.8667 | +2.1 (+4.69%) | 10,507,185 |
| 18 Sep 2019 | CNY | 44.9533 | 44.9933 | 44.2 | 44.7667 | 44.7667 | +0.1 (+0.22%) | 4,083,394 |
| 17 Sep 2019 | CNY | 44.66 | 45.52 | 44 | 44.6667 | 44.6667 | -0.007 (-0.01%) | 5,805,285 |
| 16 Sep 2019 | CNY | 44.3667 | 45.48 | 43.6667 | 44.6733 | 44.6733 | +0.473 (+1.07%) | 5,867,829 |
| 12 Sep 2019 | CNY | 45.5067 | 45.7733 | 43.72 | 44.2 | 44.2 | -0.893 (-1.98%) | 6,402,801 |
| 11 Sep 2019 | CNY | 44 | 46.6667 | 43.8 | 45.0933 | 45.0933 | +0.953 (+2.16%) | 9,302,698 |
| 10 Sep 2019 | CNY | 45.2933 | 45.3333 | 43.72 | 44.14 | 44.14 | -0.947 (-2.10%) | 6,629,100 |
| 9 Sep 2019 | CNY | 43.6267 | 45.6 | 42.9667 | 45.0867 | 45.0867 | +2.093 (+4.87%) | 10,682,635 |
| 6 Sep 2019 | CNY | 44.32 | 44.32 | 42.5933 | 42.9933 | 42.9933 | -0.927 (-2.11%) | 6,726,540 |
| 5 Sep 2019 | CNY | 44.2267 | 44.52 | 43.4467 | 43.92 | 43.92 | -0.207 (-0.47%) | 7,879,647 |
| 4 Sep 2019 | CNY | 44.0067 | 45.2533 | 43.6667 | 44.1267 | 44.1267 | -0.38 (-0.85%) | 8,263,302 |
