| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 32.95 | 33.58 | 32.6 | 33.42 | 33.42 | +0.54 (+1.64%) | 4,602,018 |
| 16 Oct 2019 | CNY | 31.56 | 33.19 | 31.56 | 32.88 | 32.88 | +1.06 (+3.33%) | 7,722,489 |
| 15 Oct 2019 | CNY | 30.64 | 32.25 | 30.64 | 31.82 | 31.82 | +1.1 (+3.58%) | 6,678,493 |
| 14 Oct 2019 | CNY | 32.3 | 32.3 | 30.5 | 30.72 | 30.72 | -0.49 (-1.57%) | 5,488,020 |
| 11 Oct 2019 | CNY | 31.35 | 31.55 | 30.96 | 31.21 | 31.21 | -0.14 (-0.45%) | 2,710,730 |
| 10 Oct 2019 | CNY | 31.49 | 31.73 | 31.06 | 31.35 | 31.35 | +0.16 (+0.51%) | 4,975,712 |
| 9 Oct 2019 | CNY | 30.55 | 31.3 | 30.33 | 31.19 | 31.19 | +0.56 (+1.83%) | 3,422,695 |
| 8 Oct 2019 | CNY | 29.3 | 30.8 | 29.18 | 30.63 | 30.63 | +1.27 (+4.33%) | 4,074,398 |
| 30 Sep 2019 | CNY | 29.51 | 29.59 | 28.55 | 29.36 | 29.36 | -0.01 (-0.03%) | 2,525,188 |
| 27 Sep 2019 | CNY | 29.63 | 29.63 | 29.1 | 29.37 | 29.37 | +0.08 (+0.27%) | 1,778,173 |
| 26 Sep 2019 | CNY | 30.22 | 30.4 | 29.11 | 29.29 | 29.29 | -0.93 (-3.08%) | 2,603,949 |
| 25 Sep 2019 | CNY | 30.1 | 30.56 | 29.88 | 30.22 | 30.22 | +0.03 (+0.10%) | 2,084,958 |
| 24 Sep 2019 | CNY | 30.29 | 30.53 | 30.06 | 30.19 | 30.19 | +0.04 (+0.13%) | 2,428,119 |
| 23 Sep 2019 | CNY | 30.87 | 30.87 | 29.87 | 30.15 | 30.15 | -0.72 (-2.33%) | 3,480,361 |
| 20 Sep 2019 | CNY | 31 | 31.14 | 30.72 | 30.87 | 30.87 | -0.19 (-0.61%) | 1,957,731 |
| 19 Sep 2019 | CNY | 31.23 | 31.31 | 30.44 | 31.06 | 31.06 | -0.09 (-0.29%) | 3,669,411 |
| 18 Sep 2019 | CNY | 30.66 | 31.29 | 30.63 | 31.15 | 31.15 | +0.5 (+1.63%) | 2,526,257 |
| 17 Sep 2019 | CNY | 30.77 | 31.09 | 30.41 | 30.65 | 30.65 | -0.35 (-1.13%) | 2,248,154 |
| 16 Sep 2019 | CNY | 31.01 | 31.28 | 30.83 | 31 | 31 | +0.17 (+0.55%) | 3,205,350 |
| 12 Sep 2019 | CNY | 30.6 | 30.9 | 30.32 | 30.83 | 30.83 | +0.16 (+0.52%) | 5,055,605 |
| 11 Sep 2019 | CNY | 31.6 | 31.93 | 30.55 | 30.67 | 30.67 | -1.29 (-4.04%) | 6,529,049 |
| 10 Sep 2019 | CNY | 31.79 | 32.1 | 31.48 | 31.96 | 31.96 | +0.17 (+0.53%) | 4,649,153 |
| 9 Sep 2019 | CNY | 32.26 | 32.3 | 31.43 | 31.79 | 31.79 | -0.36 (-1.12%) | 5,967,878 |
| 6 Sep 2019 | CNY | 32 | 32.45 | 31.4 | 32.15 | 32.15 | +0.27 (+0.85%) | 3,734,476 |
| 5 Sep 2019 | CNY | 32 | 32.59 | 31.7 | 31.88 | 31.88 | +0.2 (+0.63%) | 5,726,851 |
| 4 Sep 2019 | CNY | 32 | 32 | 31.27 | 31.68 | 31.68 | -0.32 (-1%) | 3,010,138 |
| 3 Sep 2019 | CNY | 32.2 | 32.22 | 31.48 | 32 | 32 | -0.11 (-0.34%) | 3,897,684 |
| 2 Sep 2019 | CNY | 31.9 | 32.41 | 30.9 | 32.11 | 32.11 | +0.02 (+0.06%) | 6,615,385 |
| 30 Aug 2019 | CNY | 32.77 | 32.91 | 31.78 | 32.09 | 32.09 | -0.68 (-2.08%) | 3,820,292 |
| 29 Aug 2019 | CNY | 32.95 | 33.74 | 32.4 | 32.77 | 32.77 | -0.21 (-0.64%) | 4,411,115 |
