| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 33.1286 | 33.9143 | 32.2857 | 32.6286 | 32.6286 | -0.264 (-0.80%) | 4,184,964 |
| 22 Oct 2019 | CNY | 30.9643 | 33.0714 | 30.5786 | 32.8929 | 32.8929 | +2.743 (+9.10%) | 7,055,687 |
| 21 Oct 2019 | CNY | 31.8786 | 33.1357 | 30.0071 | 30.15 | 30.15 | -2.243 (-6.92%) | 3,504,907 |
| 18 Oct 2019 | CNY | 33.1857 | 34.1429 | 31.9071 | 32.3929 | 32.3929 | -1.036 (-3.10%) | 3,799,145 |
| 17 Oct 2019 | CNY | 32.4071 | 34.8571 | 32.3643 | 33.4286 | 33.4286 | +1.107 (+3.43%) | 5,130,647 |
| 16 Oct 2019 | CNY | 32.9357 | 33.3286 | 31.4357 | 32.3214 | 32.3214 | -0.95 (-2.86%) | 2,945,955 |
| 15 Oct 2019 | CNY | 32.35 | 34.0929 | 32.0929 | 33.2714 | 33.2714 | +1.043 (+3.24%) | 2,998,872 |
| 14 Oct 2019 | CNY | 32.6143 | 32.8214 | 31.7714 | 32.2286 | 32.2286 | +0.386 (+1.21%) | 2,840,124 |
| 11 Oct 2019 | CNY | 30.1857 | 33.1714 | 30 | 31.8429 | 31.8429 | +1.686 (+5.59%) | 5,574,723 |
| 10 Oct 2019 | CNY | 30.5357 | 30.9143 | 29.5 | 30.1571 | 30.1571 | -0.329 (-1.08%) | 3,392,134 |
| 9 Oct 2019 | CNY | 30.3929 | 30.7286 | 29.5571 | 30.4857 | 30.4857 | -0.086 (-0.28%) | 2,374,054 |
| 8 Oct 2019 | CNY | 31.5071 | 31.6143 | 29.4286 | 30.5714 | 30.5714 | -0.5 (-1.61%) | 2,406,147 |
| 30 Sep 2019 | CNY | 32.4643 | 32.5357 | 30.3214 | 31.0714 | 31.0714 | -1.393 (-4.29%) | 2,656,754 |
| 27 Sep 2019 | CNY | 31.8286 | 33.2643 | 31.3286 | 32.4643 | 32.4643 | +1.143 (+3.65%) | 4,610,608 |
| 26 Sep 2019 | CNY | 32.8214 | 33.4786 | 30.7571 | 31.3214 | 31.3214 | -1.357 (-4.15%) | 5,131,896 |
| 25 Sep 2019 | CNY | 34.75 | 34.75 | 32.6429 | 32.6786 | 32.6786 | -1.829 (-5.30%) | 4,549,398 |
| 24 Sep 2019 | CNY | 34.3429 | 35.3143 | 34 | 34.5071 | 34.5071 | +0.164 (+0.48%) | 4,558,447 |
| 23 Sep 2019 | CNY | 33.7143 | 35.75 | 33.3286 | 34.3429 | 34.3429 | +0.521 (+1.54%) | 5,869,978 |
| 20 Sep 2019 | CNY | 31.5286 | 34.0214 | 30.5714 | 33.8214 | 33.8214 | +2.893 (+9.35%) | 7,116,456 |
| 19 Sep 2019 | CNY | 29.7214 | 31.2714 | 29.7214 | 30.9286 | 30.9286 | +1.179 (+3.96%) | 4,156,192 |
| 18 Sep 2019 | CNY | 29.3643 | 30.6214 | 28.6571 | 29.75 | 29.75 | +0.536 (+1.83%) | 4,570,526 |
| 17 Sep 2019 | CNY | 30.7857 | 30.7857 | 29.0714 | 29.2143 | 29.2143 | -1.479 (-4.82%) | 4,631,831 |
| 16 Sep 2019 | CNY | 31.8571 | 32.0929 | 30.0357 | 30.6929 | 30.6929 | -1.164 (-3.65%) | 6,209,323 |
| 12 Sep 2019 | CNY | 29.2857 | 31.9714 | 29.2857 | 31.8571 | 31.8571 | +2.5 (+8.52%) | 7,117,762 |
| 11 Sep 2019 | CNY | 29 | 30.1429 | 28.1429 | 29.3571 | 29.3571 | +0.357 (+1.23%) | 5,468,265 |
| 10 Sep 2019 | CNY | 29.0071 | 29.8571 | 27.5571 | 29 | 29 | +0.286 (+0.99%) | 7,361,253 |
| 9 Sep 2019 | CNY | 26.2857 | 28.8357 | 26.2857 | 28.7143 | 28.7143 | +2.5 (+9.54%) | 7,180,539 |
| 6 Sep 2019 | CNY | 24.4571 | 26.2857 | 24.4571 | 26.2143 | 26.2143 | +1.857 (+7.62%) | 5,920,751 |
| 5 Sep 2019 | CNY | 24.2786 | 25.3571 | 23.9643 | 24.3571 | 24.3571 | +0.35 (+1.46%) | 5,658,529 |
| 4 Sep 2019 | CNY | 23.8643 | 24.4286 | 23.7714 | 24.0071 | 24.0071 | +0.143 (+0.60%) | 3,331,522 |
