| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 49.74 | 49.75 | 48.02 | 48.3 | 48.3 | -1.94 (-3.86%) | 2,405,501 |
| 22 Oct 2019 | CNY | 49.8 | 50.86 | 48.5 | 50.24 | 50.24 | -1.02 (-1.99%) | 4,064,882 |
| 21 Oct 2019 | CNY | 56.25 | 58.2 | 51.26 | 51.26 | 51.26 | -5.69 (-9.99%) | 2,624,600 |
| 18 Oct 2019 | CNY | 55.08 | 57.1 | 54.51 | 56.95 | 56.95 | +1.87 (+3.40%) | 2,307,866 |
| 17 Oct 2019 | CNY | 53.08 | 55.34 | 52.23 | 55.08 | 55.08 | +2.02 (+3.81%) | 1,657,362 |
| 16 Oct 2019 | CNY | 51 | 53.08 | 50.3 | 53.06 | 53.06 | +1.81 (+3.53%) | 1,398,174 |
| 15 Oct 2019 | CNY | 51.9 | 52.7 | 50 | 51.25 | 51.25 | -0.9 (-1.73%) | 1,664,931 |
| 14 Oct 2019 | CNY | 51.41 | 52.6 | 50.9 | 52.15 | 52.15 | +0.9 (+1.76%) | 1,228,116 |
| 11 Oct 2019 | CNY | 49.97 | 52 | 49.16 | 51.25 | 51.25 | +1.55 (+3.12%) | 1,766,816 |
| 10 Oct 2019 | CNY | 49.05 | 50.28 | 47.7 | 49.7 | 49.7 | +0.69 (+1.41%) | 1,735,300 |
| 9 Oct 2019 | CNY | 47.07 | 49.01 | 46.6 | 49.01 | 49.01 | +2.24 (+4.79%) | 1,555,576 |
| 8 Oct 2019 | CNY | 47.05 | 48.64 | 46.75 | 46.77 | 46.77 | -0.56 (-1.18%) | 986,400 |
| 30 Sep 2019 | CNY | 47.61 | 48.5 | 47 | 47.33 | 47.33 | -0.71 (-1.48%) | 1,307,187 |
| 27 Sep 2019 | CNY | 45.65 | 48.18 | 45.65 | 48.04 | 48.04 | +2.04 (+4.43%) | 1,501,853 |
| 26 Sep 2019 | CNY | 47.39 | 47.71 | 45.64 | 46 | 46 | -1.52 (-3.20%) | 1,589,765 |
| 25 Sep 2019 | CNY | 47.8 | 49.17 | 46.9 | 47.52 | 47.52 | -0.46 (-0.96%) | 1,704,645 |
| 24 Sep 2019 | CNY | 46.2 | 48.92 | 45.76 | 47.98 | 47.98 | +1.77 (+3.83%) | 2,012,642 |
| 23 Sep 2019 | CNY | 45.61 | 47.09 | 45.1 | 46.21 | 46.21 | +0.22 (+0.48%) | 1,474,058 |
| 20 Sep 2019 | CNY | 45.58 | 46.23 | 44.7 | 45.99 | 45.99 | +0.85 (+1.88%) | 1,386,887 |
| 19 Sep 2019 | CNY | 44.49 | 45.77 | 44.21 | 45.14 | 45.14 | +0.65 (+1.46%) | 1,276,887 |
| 18 Sep 2019 | CNY | 43.04 | 44.66 | 42.4 | 44.49 | 44.49 | +1.33 (+3.08%) | 1,584,900 |
| 17 Sep 2019 | CNY | 42.88 | 43.5 | 42.35 | 43.16 | 43.16 | +0.28 (+0.65%) | 1,329,881 |
| 16 Sep 2019 | CNY | 43.8 | 44.44 | 42.6 | 42.88 | 42.88 | -0.97 (-2.21%) | 1,291,187 |
| 12 Sep 2019 | CNY | 43.75 | 44.21 | 42.77 | 43.85 | 43.85 | 0.0 (0.0%) | 1,559,400 |
| 11 Sep 2019 | CNY | 42.58 | 44.98 | 42.58 | 43.85 | 43.85 | +1.42 (+3.35%) | 2,744,706 |
| 10 Sep 2019 | CNY | 42.34 | 43.57 | 42.03 | 42.43 | 42.43 | +0.14 (+0.33%) | 1,844,487 |
| 9 Sep 2019 | CNY | 41.4 | 42.39 | 40.88 | 42.29 | 42.29 | +1.29 (+3.15%) | 2,235,637 |
| 6 Sep 2019 | CNY | 42.03 | 42.37 | 40.82 | 41 | 41 | -0.8 (-1.91%) | 2,315,181 |
| 5 Sep 2019 | CNY | 41.84 | 42.43 | 41.67 | 41.8 | 41.8 | +0.14 (+0.34%) | 2,204,150 |
| 4 Sep 2019 | CNY | 40.63 | 42.79 | 40.54 | 41.66 | 41.66 | +1.16 (+2.86%) | 3,455,984 |
