| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 30.51 | 30.72 | 30.41 | 30.69 | 30.69 | +0.2 (+0.66%) | 176,501 |
| 21 Oct 2019 | CNY | 31.06 | 31.06 | 30.28 | 30.49 | 30.49 | -0.3 (-0.97%) | 304,000 |
| 18 Oct 2019 | CNY | 31.21 | 31.21 | 30.55 | 30.79 | 30.79 | -0.28 (-0.90%) | 334,300 |
| 17 Oct 2019 | CNY | 31.2 | 31.35 | 31.05 | 31.07 | 31.07 | 0.0 (0.0%) | 239,741 |
| 16 Oct 2019 | CNY | 31.15 | 31.39 | 31.02 | 31.07 | 31.07 | -0.04 (-0.13%) | 301,558 |
| 15 Oct 2019 | CNY | 31.69 | 31.69 | 31.1 | 31.11 | 31.11 | -0.75 (-2.35%) | 432,300 |
| 14 Oct 2019 | CNY | 31.95 | 32.11 | 31.82 | 31.86 | 31.86 | +0.06 (+0.19%) | 362,908 |
| 11 Oct 2019 | CNY | 31.86 | 31.9 | 31.44 | 31.8 | 31.8 | +0.1 (+0.32%) | 329,527 |
| 10 Oct 2019 | CNY | 31.35 | 31.71 | 31.24 | 31.7 | 31.7 | +0.34 (+1.08%) | 423,241 |
| 9 Oct 2019 | CNY | 31.07 | 31.42 | 30.86 | 31.36 | 31.36 | +0.25 (+0.80%) | 257,000 |
| 8 Oct 2019 | CNY | 30.81 | 31.47 | 30.81 | 31.11 | 31.11 | +0.04 (+0.13%) | 266,008 |
| 30 Sep 2019 | CNY | 31.05 | 31.51 | 31.05 | 31.07 | 31.07 | -0.13 (-0.42%) | 320,782 |
| 27 Sep 2019 | CNY | 30.88 | 31.35 | 30.83 | 31.2 | 31.2 | +0.37 (+1.20%) | 327,482 |
| 26 Sep 2019 | CNY | 31.8 | 32.05 | 30.78 | 30.83 | 30.83 | -1.1 (-3.45%) | 757,737 |
| 25 Sep 2019 | CNY | 32.43 | 32.43 | 31.87 | 31.93 | 31.93 | -0.48 (-1.48%) | 507,100 |
| 24 Sep 2019 | CNY | 32.26 | 32.76 | 32.2 | 32.41 | 32.41 | +0.15 (+0.46%) | 495,300 |
| 23 Sep 2019 | CNY | 32.66 | 32.66 | 31.85 | 32.26 | 32.26 | -0.35 (-1.07%) | 582,700 |
| 20 Sep 2019 | CNY | 32.6 | 32.8 | 32.51 | 32.61 | 32.61 | +0.01 (+0.03%) | 544,645 |
| 19 Sep 2019 | CNY | 32.4 | 32.67 | 32.3 | 32.6 | 32.6 | +0.18 (+0.56%) | 547,871 |
| 18 Sep 2019 | CNY | 32.4 | 32.6 | 32.16 | 32.42 | 32.42 | +0.03 (+0.09%) | 367,746 |
| 17 Sep 2019 | CNY | 33.38 | 33.38 | 32.32 | 32.39 | 32.39 | -0.88 (-2.65%) | 592,100 |
| 16 Sep 2019 | CNY | 33.58 | 33.65 | 33.22 | 33.27 | 33.27 | -0.15 (-0.45%) | 534,300 |
| 12 Sep 2019 | CNY | 33.33 | 33.67 | 33.27 | 33.42 | 33.42 | +0.02 (+0.06%) | 590,500 |
| 11 Sep 2019 | CNY | 33.8 | 34 | 33.39 | 33.4 | 33.4 | -0.36 (-1.07%) | 1,008,223 |
| 10 Sep 2019 | CNY | 33.27 | 34.13 | 32.95 | 33.76 | 33.76 | +0.62 (+1.87%) | 1,235,295 |
| 9 Sep 2019 | CNY | 33.14 | 33.28 | 32.75 | 33.14 | 33.14 | +0.18 (+0.55%) | 895,174 |
| 6 Sep 2019 | CNY | 32.22 | 32.98 | 32.05 | 32.96 | 32.96 | +0.99 (+3.10%) | 1,154,500 |
| 5 Sep 2019 | CNY | 31.74 | 32.44 | 31.56 | 31.97 | 31.97 | +0.4 (+1.27%) | 602,901 |
| 4 Sep 2019 | CNY | 31.38 | 31.58 | 31.32 | 31.57 | 31.57 | +0.26 (+0.83%) | 345,401 |
| 3 Sep 2019 | CNY | 31.35 | 31.5 | 31.17 | 31.31 | 31.31 | +0.01 (+0.03%) | 353,700 |
