| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 55.78 | 56.55 | 54.52 | 55.34 | 55.34 | -0.06 (-0.11%) | 3,624,928 |
| 22 Oct 2019 | CNY | 54.98 | 55.87 | 54.1 | 55.4 | 55.4 | -0.35 (-0.63%) | 4,749,196 |
| 21 Oct 2019 | CNY | 55.31 | 56.98 | 54 | 55.75 | 55.75 | +0.71 (+1.29%) | 7,019,473 |
| 18 Oct 2019 | CNY | 53.6 | 58 | 53.2 | 55.04 | 55.04 | +2.04 (+3.85%) | 9,099,220 |
| 17 Oct 2019 | CNY | 51.2 | 54.88 | 50.71 | 53 | 53 | +2.3 (+4.54%) | 7,643,027 |
| 16 Oct 2019 | CNY | 51.15 | 51.58 | 50.2 | 50.7 | 50.7 | +0.1 (+0.20%) | 4,871,682 |
| 15 Oct 2019 | CNY | 50.71 | 50.96 | 49.9 | 50.6 | 50.6 | 0.0 (0.0%) | 6,833,519 |
| 14 Oct 2019 | CNY | 47.2 | 50.6 | 47.2 | 50.6 | 50.6 | +4.6 (+10.00%) | 7,393,212 |
| 11 Oct 2019 | CNY | 45.66 | 46.5 | 45.65 | 46 | 46 | +0.35 (+0.77%) | 2,059,333 |
| 10 Oct 2019 | CNY | 44.69 | 45.95 | 44.29 | 45.65 | 45.65 | +1.06 (+2.38%) | 1,925,904 |
| 9 Oct 2019 | CNY | 43.61 | 44.81 | 42.55 | 44.59 | 44.59 | +0.77 (+1.76%) | 2,275,535 |
| 8 Oct 2019 | CNY | 44.08 | 45.48 | 43.63 | 43.82 | 43.82 | -2.31 (-5.01%) | 3,030,285 |
| 30 Sep 2019 | CNY | 46.06 | 46.93 | 45.35 | 46.13 | 46.13 | +0.08 (+0.17%) | 1,779,183 |
| 27 Sep 2019 | CNY | 45.5 | 46.35 | 44.5 | 46.05 | 46.05 | +0.77 (+1.70%) | 2,210,031 |
| 26 Sep 2019 | CNY | 45.77 | 47.3 | 45.01 | 45.28 | 45.28 | -0.56 (-1.22%) | 3,382,167 |
| 25 Sep 2019 | CNY | 47.61 | 48.27 | 45.8 | 45.84 | 45.84 | -1.98 (-4.14%) | 3,300,005 |
| 24 Sep 2019 | CNY | 46.38 | 48.3 | 46.2 | 47.82 | 47.82 | +1.69 (+3.66%) | 4,820,882 |
| 23 Sep 2019 | CNY | 46.95 | 47.3 | 45.43 | 46.13 | 46.13 | -0.92 (-1.96%) | 2,457,570 |
| 20 Sep 2019 | CNY | 46.68 | 47.44 | 46.45 | 47.05 | 47.05 | +0.37 (+0.79%) | 3,716,844 |
| 19 Sep 2019 | CNY | 45.28 | 47.38 | 45.16 | 46.68 | 46.68 | +1.58 (+3.50%) | 4,351,450 |
| 18 Sep 2019 | CNY | 46.26 | 46.26 | 44.5 | 45.1 | 45.1 | -1.09 (-2.36%) | 3,606,467 |
| 17 Sep 2019 | CNY | 47.1 | 47.1 | 45.76 | 46.19 | 46.19 | -0.76 (-1.62%) | 2,475,790 |
| 16 Sep 2019 | CNY | 47.55 | 47.78 | 46.52 | 46.95 | 46.95 | -0.48 (-1.01%) | 2,414,506 |
| 12 Sep 2019 | CNY | 47.5 | 47.67 | 46.67 | 47.43 | 47.43 | +0.09 (+0.19%) | 2,459,885 |
| 11 Sep 2019 | CNY | 48.69 | 48.78 | 47.05 | 47.34 | 47.34 | -1.15 (-2.37%) | 2,506,453 |
| 10 Sep 2019 | CNY | 48.3 | 48.6 | 47.76 | 48.49 | 48.49 | -0.1 (-0.21%) | 2,354,715 |
| 9 Sep 2019 | CNY | 48.6 | 49.2 | 48.04 | 48.59 | 48.59 | +0.09 (+0.19%) | 3,096,363 |
| 6 Sep 2019 | CNY | 49.22 | 49.22 | 48.08 | 48.5 | 48.5 | -0.27 (-0.55%) | 2,488,475 |
| 5 Sep 2019 | CNY | 49.75 | 50.15 | 48.52 | 48.77 | 48.77 | -0.77 (-1.55%) | 3,730,662 |
| 4 Sep 2019 | CNY | 48.9 | 49.98 | 48.67 | 49.54 | 49.54 | +0.54 (+1.10%) | 2,881,816 |
