| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 41.64 | 41.64 | 40 | 40.26 | 40.26 | -1.22 (-2.94%) | 3,900,618 |
| 22 Oct 2019 | CNY | 40.9 | 41.57 | 40.6 | 41.48 | 41.48 | +0.59 (+1.44%) | 3,045,764 |
| 21 Oct 2019 | CNY | 41.54 | 41.75 | 40.28 | 40.89 | 40.89 | -0.71 (-1.71%) | 2,769,048 |
| 18 Oct 2019 | CNY | 43.08 | 43.09 | 40.71 | 41.6 | 41.6 | -1.23 (-2.87%) | 6,213,595 |
| 17 Oct 2019 | CNY | 43.45 | 43.8 | 42.22 | 42.83 | 42.83 | -0.56 (-1.29%) | 6,304,889 |
| 16 Oct 2019 | CNY | 44.8 | 45.54 | 43.39 | 43.39 | 43.39 | -1.47 (-3.28%) | 6,236,899 |
| 15 Oct 2019 | CNY | 44.16 | 45.16 | 44 | 44.86 | 44.86 | -1.23 (-2.67%) | 5,530,526 |
| 14 Oct 2019 | CNY | 47.05 | 47.35 | 45.6 | 46.09 | 46.09 | -0.57 (-1.22%) | 8,186,915 |
| 11 Oct 2019 | CNY | 48 | 48.09 | 46.57 | 46.66 | 46.66 | -1.33 (-2.77%) | 5,634,132 |
| 10 Oct 2019 | CNY | 47.3 | 48.18 | 46.9 | 47.99 | 47.99 | +0.59 (+1.24%) | 4,264,565 |
| 9 Oct 2019 | CNY | 46.9 | 47.85 | 46.02 | 47.4 | 47.4 | -0.02 (-0.04%) | 4,556,078 |
| 8 Oct 2019 | CNY | 46.5 | 48.4 | 46.5 | 47.42 | 47.42 | +0.67 (+1.43%) | 3,967,686 |
| 30 Sep 2019 | CNY | 49.7 | 50.39 | 46.68 | 46.75 | 46.75 | -3.06 (-6.14%) | 7,861,518 |
| 27 Sep 2019 | CNY | 49.06 | 50.22 | 48.3 | 49.81 | 49.81 | +0.87 (+1.78%) | 5,662,429 |
| 26 Sep 2019 | CNY | 53.2 | 53.27 | 48.5 | 48.94 | 48.94 | -4.19 (-7.89%) | 11,360,401 |
| 25 Sep 2019 | CNY | 51.79 | 53.4 | 51.05 | 53.13 | 53.13 | +1.03 (+1.98%) | 16,729,296 |
| 24 Sep 2019 | CNY | 50.4 | 52.52 | 49.7 | 52.1 | 52.1 | +1.7 (+3.37%) | 14,378,361 |
| 23 Sep 2019 | CNY | 51 | 51.51 | 49.53 | 50.4 | 50.4 | +0.25 (+0.50%) | 7,148,392 |
| 20 Sep 2019 | CNY | 50.08 | 51.39 | 49.8 | 50.15 | 50.15 | +0.58 (+1.17%) | 7,991,983 |
| 19 Sep 2019 | CNY | 48.9 | 49.58 | 48.89 | 49.57 | 49.57 | +0.74 (+1.52%) | 4,503,823 |
| 18 Sep 2019 | CNY | 48.94 | 49.44 | 48.36 | 48.83 | 48.83 | -0.08 (-0.16%) | 3,529,844 |
| 17 Sep 2019 | CNY | 51 | 51 | 48.6 | 48.91 | 48.91 | -2.09 (-4.10%) | 6,663,095 |
| 16 Sep 2019 | CNY | 50.68 | 51.5 | 50.16 | 51 | 51 | +0.15 (+0.29%) | 5,332,551 |
| 12 Sep 2019 | CNY | 51.25 | 51.55 | 50.51 | 50.85 | 50.85 | -0.21 (-0.41%) | 5,602,581 |
| 11 Sep 2019 | CNY | 52.25 | 52.88 | 51.01 | 51.06 | 51.06 | -0.85 (-1.64%) | 6,984,243 |
| 10 Sep 2019 | CNY | 53.46 | 53.46 | 51.31 | 51.91 | 51.91 | -1.55 (-2.90%) | 10,574,281 |
| 9 Sep 2019 | CNY | 51.71 | 54.15 | 49.98 | 53.46 | 53.46 | +1.85 (+3.58%) | 17,209,296 |
| 6 Sep 2019 | CNY | 50 | 51.61 | 49.11 | 51.61 | 51.61 | +4.69 (+10.00%) | 22,361,348 |
| 5 Sep 2019 | CNY | 46.88 | 48.02 | 46.74 | 46.92 | 46.92 | +0.41 (+0.88%) | 7,288,059 |
| 4 Sep 2019 | CNY | 46.25 | 46.93 | 45.73 | 46.51 | 46.51 | +0.19 (+0.41%) | 5,234,149 |
