| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 65 | 65.15 | 62.5 | 62.75 | 62.75 | -2.438 (-3.74%) | 2,141,822 |
| 22 Oct 2019 | CNY | 64.6125 | 66.5688 | 64.5 | 65.1875 | 65.1875 | +0.481 (+0.74%) | 2,722,065 |
| 21 Oct 2019 | CNY | 65.7938 | 65.7938 | 63.8125 | 64.7063 | 64.7063 | -0.281 (-0.43%) | 1,745,142 |
| 18 Oct 2019 | CNY | 66.7375 | 67.2813 | 64.7438 | 64.9875 | 64.9875 | -1.262 (-1.91%) | 2,496,275 |
| 17 Oct 2019 | CNY | 66.6313 | 67.7563 | 65.9375 | 66.25 | 66.25 | -0.787 (-1.17%) | 1,988,025 |
| 16 Oct 2019 | CNY | 66.6313 | 67.9063 | 65.8125 | 67.0375 | 67.0375 | +0.05 (+0.07%) | 2,058,832 |
| 15 Oct 2019 | CNY | 66.3188 | 68.4313 | 66.3188 | 66.9875 | 66.9875 | -0.294 (-0.44%) | 2,600,944 |
| 14 Oct 2019 | CNY | 65.9688 | 67.8125 | 65 | 67.2813 | 67.2813 | +3.844 (+6.06%) | 5,003,659 |
| 11 Oct 2019 | CNY | 62.5 | 63.5938 | 61.5688 | 63.4375 | 63.4375 | +1.425 (+2.30%) | 2,570,273 |
| 10 Oct 2019 | CNY | 59.9813 | 62.75 | 59.5625 | 62.0125 | 62.0125 | +2.156 (+3.60%) | 3,407,051 |
| 9 Oct 2019 | CNY | 58.95 | 60.175 | 56.9438 | 59.8563 | 59.8563 | +0.544 (+0.92%) | 2,076,472 |
| 8 Oct 2019 | CNY | 59.375 | 60.4875 | 59.0813 | 59.3125 | 59.3125 | 0.0 (0.0%) | 2,967,646 |
| 30 Sep 2019 | CNY | 60.75 | 61.4375 | 59.0563 | 59.3125 | 59.3125 | -1.131 (-1.87%) | 1,994,411 |
| 27 Sep 2019 | CNY | 60.5125 | 61.3063 | 59.5688 | 60.4438 | 60.4438 | +0.113 (+0.19%) | 2,265,787 |
| 26 Sep 2019 | CNY | 63.125 | 63.6813 | 60.15 | 60.3313 | 60.3313 | -2.562 (-4.07%) | 4,066,371 |
| 25 Sep 2019 | CNY | 67.125 | 67.125 | 62.7875 | 62.8938 | 62.8938 | -4.263 (-6.35%) | 4,730,841 |
| 24 Sep 2019 | CNY | 66.8188 | 67.7 | 66.25 | 67.1563 | 67.1563 | +0.344 (+0.51%) | 2,942,600 |
| 23 Sep 2019 | CNY | 66.4813 | 67.7813 | 65.3125 | 66.8125 | 66.8125 | +0.156 (+0.23%) | 2,946,222 |
| 20 Sep 2019 | CNY | 66.125 | 67.2 | 65.75 | 66.6563 | 66.6563 | +0.312 (+0.47%) | 3,009,299 |
| 19 Sep 2019 | CNY | 65.625 | 67.675 | 65.5125 | 66.3438 | 66.3438 | +0.375 (+0.57%) | 3,117,574 |
| 18 Sep 2019 | CNY | 66.875 | 67.05 | 64.4438 | 65.9688 | 65.9688 | -0.744 (-1.11%) | 3,543,280 |
| 17 Sep 2019 | CNY | 68.1 | 68.6563 | 66.125 | 66.7125 | 66.7125 | -1.375 (-2.02%) | 2,011,846 |
| 16 Sep 2019 | CNY | 68.0313 | 69.3625 | 66.4563 | 68.0875 | 68.0875 | +0.537 (+0.80%) | 2,682,806 |
| 12 Sep 2019 | CNY | 70.45 | 70.45 | 67.125 | 67.55 | 67.55 | -2.694 (-3.83%) | 3,537,843 |
| 11 Sep 2019 | CNY | 72.925 | 72.9375 | 69.6625 | 70.2438 | 70.2438 | -2.181 (-3.01%) | 3,856,726 |
| 10 Sep 2019 | CNY | 70.7313 | 73.75 | 70.7313 | 72.425 | 72.425 | +2.038 (+2.89%) | 4,836,860 |
| 9 Sep 2019 | CNY | 67.2625 | 71.8 | 66.8875 | 70.3875 | 70.3875 | +3.987 (+6.01%) | 4,425,932 |
| 6 Sep 2019 | CNY | 68.4938 | 68.75 | 65.3625 | 66.4 | 66.4 | -2.05 (-2.99%) | 5,130,230 |
| 5 Sep 2019 | CNY | 70 | 70.425 | 67.725 | 68.45 | 68.45 | -0.988 (-1.42%) | 4,511,020 |
| 4 Sep 2019 | CNY | 72.25 | 72.25 | 67.925 | 69.4375 | 69.4375 | -2.413 (-3.36%) | 4,463,216 |
