| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2019 | CNY | 35.503 | 35.5681 | 34.6213 | 35.3254 | 35.3254 | +0.118 (+0.34%) | 4,565,190 |
| 9 Oct 2019 | CNY | 33.3728 | 35.2071 | 32.9408 | 35.2071 | 35.2071 | +1.686 (+5.03%) | 5,427,843 |
| 8 Oct 2019 | CNY | 32.5148 | 33.8462 | 32.5148 | 33.5207 | 33.5207 | +1.053 (+3.24%) | 4,281,743 |
| 30 Sep 2019 | CNY | 33.3669 | 33.4793 | 30.7752 | 32.4675 | 32.4675 | -0.663 (-2.00%) | 3,712,500 |
| 27 Sep 2019 | CNY | 33.3195 | 33.5917 | 32.5503 | 33.1302 | 33.1302 | +0.148 (+0.45%) | 3,783,769 |
| 26 Sep 2019 | CNY | 34.5207 | 35.3254 | 32.8343 | 32.9823 | 32.9823 | -1.467 (-4.26%) | 5,277,844 |
| 25 Sep 2019 | CNY | 35.7692 | 35.7692 | 34.1243 | 34.4497 | 34.4497 | -1.379 (-3.85%) | 6,335,282 |
| 24 Sep 2019 | CNY | 36.3491 | 37.1006 | 35.426 | 35.8284 | 35.8284 | -0.544 (-1.50%) | 8,188,575 |
| 23 Sep 2019 | CNY | 36.2544 | 36.5858 | 35.2071 | 36.3728 | 36.3728 | -0.248 (-0.68%) | 7,220,121 |
| 20 Sep 2019 | CNY | 39.0178 | 40.4379 | 35.4438 | 36.6213 | 36.6213 | -2.331 (-5.99%) | 15,346,183 |
| 19 Sep 2019 | CNY | 37.7337 | 39.645 | 37.5148 | 38.9527 | 38.9527 | +1.491 (+3.98%) | 8,348,961 |
| 18 Sep 2019 | CNY | 38.0473 | 38.1657 | 36.9112 | 37.4615 | 37.4615 | -0.663 (-1.74%) | 5,912,713 |
| 17 Sep 2019 | CNY | 39.645 | 39.8225 | 37.0828 | 38.1243 | 38.1243 | -2.112 (-5.25%) | 9,269,879 |
| 16 Sep 2019 | CNY | 37.7456 | 40.361 | 37.6272 | 40.2367 | 40.2367 | +2.61 (+6.94%) | 8,477,639 |
| 12 Sep 2019 | CNY | 36.0533 | 38.432 | 35.2722 | 37.6272 | 37.6272 | +1.556 (+4.31%) | 9,722,553 |
| 11 Sep 2019 | CNY | 36.6864 | 36.8639 | 35.2071 | 36.071 | 36.071 | +0.083 (+0.23%) | 7,265,455 |
| 10 Sep 2019 | CNY | 35.0118 | 36.1539 | 34.7692 | 35.9882 | 35.9882 | +1.509 (+4.38%) | 11,390,185 |
| 9 Sep 2019 | CNY | 33.9053 | 34.9053 | 33.0178 | 34.4793 | 34.4793 | +0.621 (+1.84%) | 10,842,876 |
| 6 Sep 2019 | CNY | 38.7574 | 39.645 | 33.858 | 33.858 | 33.858 | -3.763 (-10.00%) | 20,165,063 |
| 5 Sep 2019 | CNY | 34.4379 | 37.6213 | 34.3905 | 37.6213 | 37.6213 | +3.42 (+10.00%) | 10,203,182 |
| 4 Sep 2019 | CNY | 34.1834 | 35.2071 | 33.6746 | 34.2012 | 34.2012 | -0.266 (-0.77%) | 8,795,677 |
| 3 Sep 2019 | CNY | 33.5917 | 34.8402 | 33.0118 | 34.4675 | 34.4675 | +0.68 (+2.01%) | 11,497,583 |
| 2 Sep 2019 | CNY | 33.3965 | 34.0237 | 32.5444 | 33.787 | 33.787 | +0.391 (+1.17%) | 11,630,926 |
| 30 Aug 2019 | CNY | 32.4734 | 34.2367 | 32.1302 | 33.3965 | 33.3965 | +1.55 (+4.87%) | 16,160,099 |
| 29 Aug 2019 | CNY | 31.9527 | 33.6095 | 29.8994 | 31.8462 | 31.8462 | +0.562 (+1.80%) | 21,066,441 |
| 28 Aug 2019 | CNY | 28.4615 | 31.284 | 28.2249 | 31.284 | 31.284 | +2.846 (+10.01%) | 17,409,622 |
| 27 Aug 2019 | CNY | 26.5503 | 28.9645 | 26.432 | 28.4379 | 28.4379 | +2.107 (+8.00%) | 14,368,826 |
| 26 Aug 2019 | CNY | 26.0355 | 26.7456 | 25.8462 | 26.3314 | 26.3314 | -0.503 (-1.87%) | 4,987,771 |
| 23 Aug 2019 | CNY | 27.5681 | 27.6805 | 26.6331 | 26.8343 | 26.8343 | -0.858 (-3.10%) | 7,448,561 |
| 22 Aug 2019 | CNY | 27.426 | 28.1183 | 27.1479 | 27.6923 | 27.6923 | +0.243 (+0.88%) | 11,168,353 |
