| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 38.5 | 39.19 | 37.6 | 38.29 | 38.29 | -0.79 (-2.02%) | 5,437,260 |
| 14 Oct 2019 | CNY | 38.8 | 40.43 | 38.4 | 39.08 | 39.08 | +1.07 (+2.82%) | 7,346,024 |
| 11 Oct 2019 | CNY | 39.1 | 39.1 | 37.73 | 38.01 | 38.01 | -0.94 (-2.41%) | 4,923,069 |
| 10 Oct 2019 | CNY | 38.59 | 39.35 | 38.06 | 38.95 | 38.95 | +0.3 (+0.78%) | 5,457,060 |
| 9 Oct 2019 | CNY | 36.79 | 38.8 | 35.32 | 38.65 | 38.65 | +1.88 (+5.11%) | 5,392,568 |
| 8 Oct 2019 | CNY | 38.94 | 38.94 | 36.74 | 36.77 | 36.77 | -1.06 (-2.80%) | 3,664,684 |
| 30 Sep 2019 | CNY | 37.94 | 38.95 | 37.09 | 37.83 | 37.83 | -0.11 (-0.29%) | 4,589,880 |
| 27 Sep 2019 | CNY | 35 | 38.38 | 35 | 37.94 | 37.94 | +2.91 (+8.31%) | 8,277,489 |
| 26 Sep 2019 | CNY | 37.32 | 37.88 | 34.8 | 35.03 | 35.03 | -2.53 (-6.74%) | 7,137,702 |
| 25 Sep 2019 | CNY | 40.2 | 40.73 | 37.2 | 37.56 | 37.56 | -3.32 (-8.12%) | 7,871,259 |
| 24 Sep 2019 | CNY | 40.24 | 40.93 | 39.21 | 40.88 | 40.88 | +0.92 (+2.30%) | 6,949,189 |
| 23 Sep 2019 | CNY | 39.5 | 40.39 | 39.15 | 39.96 | 39.96 | -0.43 (-1.06%) | 5,881,581 |
| 20 Sep 2019 | CNY | 41.32 | 42.09 | 40.04 | 40.39 | 40.39 | -0.68 (-1.66%) | 9,619,550 |
| 19 Sep 2019 | CNY | 40.5 | 41.15 | 39.66 | 41.07 | 41.07 | -0.83 (-1.98%) | 11,835,569 |
| 18 Sep 2019 | CNY | 42.99 | 45.59 | 41.88 | 41.9 | 41.9 | -0.67 (-1.57%) | 15,880,060 |
| 17 Sep 2019 | CNY | 43 | 43.93 | 41.41 | 42.57 | 42.57 | -1.15 (-2.63%) | 10,355,728 |
| 16 Sep 2019 | CNY | 40.9 | 44.88 | 40.9 | 43.72 | 43.72 | +2.62 (+6.37%) | 12,873,142 |
| 12 Sep 2019 | CNY | 42.13 | 42.8 | 40.69 | 41.1 | 41.1 | -1.43 (-3.36%) | 9,243,303 |
| 11 Sep 2019 | CNY | 41.97 | 43 | 40.21 | 42.53 | 42.53 | +0.56 (+1.33%) | 13,175,449 |
| 10 Sep 2019 | CNY | 43.8 | 44 | 41.7 | 41.97 | 41.97 | -1.48 (-3.41%) | 14,367,870 |
| 9 Sep 2019 | CNY | 39.9 | 43.45 | 39.5 | 43.45 | 43.45 | +3.95 (+10%) | 11,959,134 |
| 6 Sep 2019 | CNY | 40.8 | 41.52 | 38.9 | 39.5 | 39.5 | -1.98 (-4.77%) | 12,410,417 |
| 5 Sep 2019 | CNY | 39.67 | 41.52 | 38.62 | 41.48 | 41.48 | +1.71 (+4.30%) | 14,029,656 |
| 4 Sep 2019 | CNY | 38.09 | 41 | 37.6 | 39.77 | 39.77 | +1.92 (+5.07%) | 15,655,111 |
| 3 Sep 2019 | CNY | 35.97 | 39.21 | 35.53 | 37.85 | 37.85 | +1.97 (+5.49%) | 14,363,392 |
| 2 Sep 2019 | CNY | 34.15 | 35.97 | 34.15 | 35.88 | 35.88 | +1.09 (+3.13%) | 6,118,057 |
| 30 Aug 2019 | CNY | 36.5 | 37.1 | 34.46 | 34.79 | 34.79 | -1.56 (-4.29%) | 8,197,137 |
| 29 Aug 2019 | CNY | 37.65 | 37.72 | 36.11 | 36.35 | 36.35 | -1.45 (-3.84%) | 9,632,037 |
| 28 Aug 2019 | CNY | 36.09 | 37.99 | 35.92 | 37.8 | 37.8 | +1.37 (+3.76%) | 12,796,105 |
| 27 Aug 2019 | CNY | 35.81 | 36.94 | 35.46 | 36.43 | 36.43 | +0.64 (+1.79%) | 8,248,236 |
