| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 41.75 | 41.85 | 39.29 | 39.57 | 39.57 | -1.36 (-3.32%) | 2,645,744 |
| 22 Oct 2019 | CNY | 37.5 | 40.93 | 37.26 | 40.93 | 40.93 | +3.72 (+10.00%) | 2,778,676 |
| 21 Oct 2019 | CNY | 37.08 | 37.44 | 36.66 | 37.21 | 37.21 | +0.7 (+1.92%) | 1,052,455 |
| 18 Oct 2019 | CNY | 37.65 | 38.08 | 36.34 | 36.51 | 36.51 | -1.16 (-3.08%) | 951,160 |
| 17 Oct 2019 | CNY | 37.96 | 38.65 | 37.66 | 37.67 | 37.67 | -0.68 (-1.77%) | 833,650 |
| 16 Oct 2019 | CNY | 38.58 | 39.57 | 38.16 | 38.35 | 38.35 | -0.06 (-0.16%) | 881,650 |
| 15 Oct 2019 | CNY | 39.57 | 39.89 | 38.33 | 38.41 | 38.41 | -1.41 (-3.54%) | 798,260 |
| 14 Oct 2019 | CNY | 39.3 | 40.26 | 39.29 | 39.82 | 39.82 | +0.55 (+1.40%) | 1,142,695 |
| 11 Oct 2019 | CNY | 39.9 | 40.02 | 39 | 39.27 | 39.27 | -0.63 (-1.58%) | 652,890 |
| 10 Oct 2019 | CNY | 40 | 40 | 39.02 | 39.9 | 39.9 | +0.57 (+1.45%) | 732,832 |
| 9 Oct 2019 | CNY | 38.09 | 39.62 | 38.09 | 39.33 | 39.33 | +0.73 (+1.89%) | 747,750 |
| 8 Oct 2019 | CNY | 39.9 | 40.79 | 38 | 38.6 | 38.6 | -1.2 (-3.02%) | 921,520 |
| 30 Sep 2019 | CNY | 39.69 | 39.99 | 39 | 39.8 | 39.8 | +0.77 (+1.97%) | 835,463 |
| 27 Sep 2019 | CNY | 38.8 | 40.5 | 38.08 | 39.03 | 39.03 | +0.87 (+2.28%) | 1,038,604 |
| 26 Sep 2019 | CNY | 40.89 | 40.89 | 38 | 38.16 | 38.16 | -2.17 (-5.38%) | 1,034,918 |
| 25 Sep 2019 | CNY | 40.02 | 40.69 | 39.61 | 40.33 | 40.33 | -0.42 (-1.03%) | 799,696 |
| 24 Sep 2019 | CNY | 40.12 | 41.25 | 40.12 | 40.75 | 40.75 | -0.19 (-0.46%) | 730,930 |
| 23 Sep 2019 | CNY | 40.69 | 41.44 | 40.3 | 40.94 | 40.94 | -0.03 (-0.07%) | 964,616 |
| 20 Sep 2019 | CNY | 41.7 | 41.9 | 40.72 | 40.97 | 40.97 | -0.24 (-0.58%) | 868,924 |
| 19 Sep 2019 | CNY | 40.51 | 41.3 | 39.76 | 41.21 | 41.21 | +0.96 (+2.39%) | 1,459,852 |
| 18 Sep 2019 | CNY | 40.58 | 40.73 | 39.19 | 40.25 | 40.25 | +0.03 (+0.07%) | 1,701,416 |
| 17 Sep 2019 | CNY | 43.13 | 43.47 | 39.7 | 40.22 | 40.22 | -3.78 (-8.59%) | 2,960,816 |
| 16 Sep 2019 | CNY | 43.82 | 44.24 | 43.34 | 44 | 44 | +0.18 (+0.41%) | 1,127,168 |
| 12 Sep 2019 | CNY | 43.49 | 44.97 | 43.4 | 43.82 | 43.82 | +0.33 (+0.76%) | 1,281,365 |
| 11 Sep 2019 | CNY | 44.4 | 45 | 43 | 43.49 | 43.49 | -0.91 (-2.05%) | 1,197,348 |
| 10 Sep 2019 | CNY | 45.16 | 45.98 | 43.72 | 44.4 | 44.4 | -0.64 (-1.42%) | 1,945,483 |
| 9 Sep 2019 | CNY | 44.25 | 46 | 43.69 | 45.04 | 45.04 | +0.96 (+2.18%) | 2,379,081 |
| 6 Sep 2019 | CNY | 44.5 | 45.18 | 43.41 | 44.08 | 44.08 | -1.11 (-2.46%) | 2,225,879 |
| 5 Sep 2019 | CNY | 46.1 | 46.5 | 43.16 | 45.19 | 45.19 | +0.25 (+0.56%) | 5,181,585 |
| 4 Sep 2019 | CNY | 41.29 | 44.94 | 41.22 | 44.94 | 44.94 | +4.09 (+10.01%) | 3,943,856 |
