| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 29.3086 | 29.4297 | 28.7796 | 29.2831 | 29.2831 | +0.287 (+0.99%) | 5,392,620 |
| 21 Oct 2019 | CNY | 28.837 | 29.4297 | 28.3718 | 28.9963 | 28.9963 | -0.045 (-0.15%) | 6,568,121 |
| 18 Oct 2019 | CNY | 29.8949 | 30.3346 | 28.8051 | 29.0409 | 29.0409 | -0.797 (-2.67%) | 8,151,581 |
| 17 Oct 2019 | CNY | 29.9522 | 30.9082 | 29.7101 | 29.8375 | 29.8375 | -0.408 (-1.35%) | 7,556,475 |
| 16 Oct 2019 | CNY | 30.016 | 30.717 | 29.0728 | 30.2454 | 30.2454 | +0.421 (+1.41%) | 11,262,247 |
| 15 Oct 2019 | CNY | 30.9082 | 31.0993 | 28.9645 | 29.8248 | 29.8248 | -1.485 (-4.74%) | 14,356,489 |
| 14 Oct 2019 | CNY | 31.0993 | 32.0234 | 30.7234 | 31.3096 | 31.3096 | -0.554 (-1.74%) | 17,733,036 |
| 11 Oct 2019 | CNY | 29.7356 | 32.2082 | 29.3659 | 31.8641 | 31.8641 | +2.007 (+6.72%) | 18,935,898 |
| 10 Oct 2019 | CNY | 28.4228 | 30.1116 | 27.8556 | 29.8566 | 29.8566 | +1.44 (+5.07%) | 13,307,357 |
| 9 Oct 2019 | CNY | 27.6517 | 28.4737 | 27.0271 | 28.4164 | 28.4164 | +0.809 (+2.93%) | 8,305,482 |
| 8 Oct 2019 | CNY | 28.0659 | 29.6017 | 27.4031 | 27.607 | 27.607 | -0.701 (-2.48%) | 11,092,680 |
| 30 Sep 2019 | CNY | 29.162 | 29.2958 | 27.9639 | 28.3081 | 28.3081 | -0.752 (-2.59%) | 11,435,668 |
| 27 Sep 2019 | CNY | 28.2316 | 29.3022 | 27.9448 | 29.06 | 29.06 | +1.383 (+5.00%) | 13,688,533 |
| 26 Sep 2019 | CNY | 30.3027 | 30.5258 | 27.3904 | 27.6771 | 27.6771 | -2.689 (-8.86%) | 18,211,333 |
| 25 Sep 2019 | CNY | 31.4307 | 32.0553 | 29.1939 | 30.3665 | 30.3665 | -1.459 (-4.59%) | 15,811,352 |
| 24 Sep 2019 | CNY | 30.9145 | 32.4058 | 30.3856 | 31.8258 | 31.8258 | +0.854 (+2.76%) | 18,718,326 |
| 23 Sep 2019 | CNY | 30.5831 | 31.2141 | 30.2263 | 30.9719 | 30.9719 | +0.14 (+0.45%) | 12,786,129 |
| 20 Sep 2019 | CNY | 31.2268 | 31.794 | 30.5895 | 30.8317 | 30.8317 | -0.153 (-0.49%) | 12,242,884 |
| 19 Sep 2019 | CNY | 30.5895 | 31.3861 | 30.0351 | 30.9846 | 30.9846 | +0.644 (+2.12%) | 11,327,607 |
| 18 Sep 2019 | CNY | 29.6591 | 30.7361 | 29.1939 | 30.341 | 30.341 | +0.402 (+1.34%) | 12,635,854 |
| 17 Sep 2019 | CNY | 30.4047 | 30.6787 | 29.6718 | 29.9395 | 29.9395 | -0.274 (-0.91%) | 10,975,822 |
| 16 Sep 2019 | CNY | 29.9013 | 30.7807 | 29.7037 | 30.2135 | 30.2135 | +0.484 (+1.63%) | 11,692,636 |
| 12 Sep 2019 | CNY | 30.2709 | 30.2709 | 29.2512 | 29.7292 | 29.7292 | -0.484 (-1.60%) | 9,075,085 |
| 11 Sep 2019 | CNY | 30.5895 | 30.9528 | 29.5571 | 30.2135 | 30.2135 | +0.108 (+0.36%) | 14,158,525 |
| 10 Sep 2019 | CNY | 31.3925 | 31.3925 | 28.6522 | 30.1052 | 30.1052 | -1.377 (-4.37%) | 20,329,707 |
| 9 Sep 2019 | CNY | 30.7361 | 31.5072 | 29.6463 | 31.4817 | 31.4817 | +0.956 (+3.13%) | 17,115,190 |
| 6 Sep 2019 | CNY | 29.8949 | 30.9719 | 29.4743 | 30.5258 | 30.5258 | +1.16 (+3.95%) | 17,697,078 |
| 5 Sep 2019 | CNY | 29.7037 | 31.1376 | 28.0468 | 29.3659 | 29.3659 | +0.542 (+1.88%) | 22,328,372 |
| 4 Sep 2019 | CNY | 27.3394 | 29.4042 | 27.3394 | 28.8243 | 28.8243 | +1.625 (+5.97%) | 24,158,009 |
| 3 Sep 2019 | CNY | 26.8678 | 27.4095 | 26.4472 | 27.1992 | 27.1992 | +0.497 (+1.86%) | 18,697,984 |
