| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 38.6579 | 38.7895 | 37.7421 | 37.7421 | 37.7421 | -0.363 (-0.95%) | 4,787,578 |
| 22 Oct 2019 | CNY | 38.5158 | 38.8 | 37.7368 | 38.1053 | 38.1053 | +0.147 (+0.39%) | 5,891,343 |
| 21 Oct 2019 | CNY | 39.4737 | 40.1579 | 36.8895 | 37.9579 | 37.9579 | -1.758 (-4.43%) | 8,952,716 |
| 18 Oct 2019 | CNY | 39.1684 | 40.2737 | 39.1684 | 39.7158 | 39.7158 | +0.163 (+0.41%) | 5,247,570 |
| 17 Oct 2019 | CNY | 38.4105 | 40.1947 | 38.0526 | 39.5526 | 39.5526 | +1.184 (+3.09%) | 10,618,406 |
| 16 Oct 2019 | CNY | 38.0105 | 39.6842 | 37.6316 | 38.3684 | 38.3684 | -1.005 (-2.55%) | 18,529,523 |
| 15 Oct 2019 | CNY | 39.4421 | 39.5947 | 39.3737 | 39.3737 | 39.3737 | -4.374 (-10.00%) | 4,494,450 |
| 14 Oct 2019 | CNY | 43.079 | 44.1842 | 42.5263 | 43.7474 | 43.7474 | +0.668 (+1.55%) | 4,732,398 |
| 11 Oct 2019 | CNY | 42.2947 | 43.579 | 41.8316 | 43.079 | 43.079 | +0.921 (+2.18%) | 4,505,034 |
| 10 Oct 2019 | CNY | 40.5263 | 42.3737 | 40.1368 | 42.1579 | 42.1579 | +1.463 (+3.60%) | 5,318,755 |
| 9 Oct 2019 | CNY | 41 | 41 | 39.2105 | 40.6947 | 40.6947 | -0.195 (-0.48%) | 4,900,402 |
| 8 Oct 2019 | CNY | 40 | 41.4105 | 40 | 40.8895 | 40.8895 | +0.942 (+2.36%) | 5,064,951 |
| 30 Sep 2019 | CNY | 39.0263 | 40.6737 | 38.9474 | 39.9474 | 39.9474 | +0.874 (+2.24%) | 3,884,859 |
| 27 Sep 2019 | CNY | 39.579 | 39.7895 | 38.5316 | 39.0737 | 39.0737 | -0.4 (-1.01%) | 3,604,296 |
| 26 Sep 2019 | CNY | 39.5526 | 40.4474 | 39.2211 | 39.4737 | 39.4737 | -0.053 (-0.13%) | 3,962,634 |
| 25 Sep 2019 | CNY | 40.1632 | 40.7421 | 39.3211 | 39.5263 | 39.5263 | -1.032 (-2.54%) | 5,702,671 |
| 24 Sep 2019 | CNY | 38.6579 | 40.7895 | 38.6579 | 40.5579 | 40.5579 | +1.863 (+4.82%) | 9,318,947 |
| 23 Sep 2019 | CNY | 39.1579 | 39.1632 | 38.3158 | 38.6947 | 38.6947 | +0.011 (+0.03%) | 3,282,124 |
| 20 Sep 2019 | CNY | 39.1211 | 39.4737 | 37.9053 | 38.6842 | 38.6842 | -0.263 (-0.68%) | 3,580,608 |
| 19 Sep 2019 | CNY | 38.8684 | 39.0211 | 37.5632 | 38.9474 | 38.9474 | +0.59 (+1.54%) | 3,917,349 |
| 18 Sep 2019 | CNY | 37.9 | 38.5263 | 37.5053 | 38.3579 | 38.3579 | +0.821 (+2.19%) | 4,860,308 |
| 17 Sep 2019 | CNY | 37.4842 | 39.0474 | 37.4842 | 37.5368 | 37.5368 | -0.511 (-1.34%) | 3,913,697 |
| 16 Sep 2019 | CNY | 38.3474 | 38.5263 | 37.4684 | 38.0474 | 38.0474 | -0.005 (-0.01%) | 4,660,130 |
| 12 Sep 2019 | CNY | 37.6 | 38.2684 | 37.2579 | 38.0526 | 38.0526 | +0.279 (+0.74%) | 2,827,390 |
| 11 Sep 2019 | CNY | 38.5579 | 38.5579 | 37.4211 | 37.7737 | 37.7737 | -0.326 (-0.86%) | 3,653,333 |
| 10 Sep 2019 | CNY | 38.2474 | 39.0316 | 37.7368 | 38.1 | 38.1 | +0.274 (+0.72%) | 5,422,527 |
| 9 Sep 2019 | CNY | 39.179 | 39.179 | 36.8947 | 37.8263 | 37.8263 | -0.768 (-1.99%) | 6,368,925 |
| 6 Sep 2019 | CNY | 38.2368 | 38.6526 | 37.5316 | 38.5947 | 38.5947 | +0.674 (+1.78%) | 6,022,800 |
| 5 Sep 2019 | CNY | 39.1474 | 39.1526 | 37.8947 | 37.9211 | 37.9211 | -1.005 (-2.58%) | 6,803,520 |
| 4 Sep 2019 | CNY | 38.5 | 39.1526 | 37.9526 | 38.9263 | 38.9263 | +0.426 (+1.11%) | 5,584,449 |
