| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 54.88 | 55.58 | 54.46 | 54.54 | 54.54 | -0.11 (-0.20%) | 364,700 |
| 22 Oct 2019 | CNY | 53.85 | 54.79 | 53.56 | 54.65 | 54.65 | +1.11 (+2.07%) | 285,900 |
| 21 Oct 2019 | CNY | 53.2 | 53.73 | 52.86 | 53.54 | 53.54 | +0.14 (+0.26%) | 165,943 |
| 18 Oct 2019 | CNY | 53.9 | 54.09 | 53.32 | 53.4 | 53.4 | -0.1 (-0.19%) | 230,415 |
| 17 Oct 2019 | CNY | 53.98 | 53.98 | 53.33 | 53.5 | 53.5 | -0.12 (-0.22%) | 173,269 |
| 16 Oct 2019 | CNY | 53.8 | 54.36 | 53.36 | 53.62 | 53.62 | -0.18 (-0.33%) | 235,097 |
| 15 Oct 2019 | CNY | 53.85 | 54.3 | 53.4 | 53.8 | 53.8 | +0.55 (+1.03%) | 360,445 |
| 14 Oct 2019 | CNY | 52.87 | 53.68 | 52.56 | 53.25 | 53.25 | +0.6 (+1.14%) | 246,637 |
| 11 Oct 2019 | CNY | 52.43 | 52.74 | 52.02 | 52.65 | 52.65 | +0.39 (+0.75%) | 225,933 |
| 10 Oct 2019 | CNY | 52.17 | 52.37 | 51.77 | 52.26 | 52.26 | +0.37 (+0.71%) | 191,700 |
| 9 Oct 2019 | CNY | 51.84 | 52.38 | 51.5 | 51.89 | 51.89 | +0.01 (+0.02%) | 181,200 |
| 8 Oct 2019 | CNY | 52.2 | 52.48 | 51.3 | 51.88 | 51.88 | -0.26 (-0.50%) | 110,009 |
| 30 Sep 2019 | CNY | 52.44 | 52.78 | 51.51 | 52.14 | 52.14 | -0.16 (-0.31%) | 126,047 |
| 27 Sep 2019 | CNY | 51.34 | 52.4 | 51.3 | 52.3 | 52.3 | +0.93 (+1.81%) | 189,295 |
| 26 Sep 2019 | CNY | 52.89 | 53.19 | 51.01 | 51.37 | 51.37 | -1.43 (-2.71%) | 246,441 |
| 25 Sep 2019 | CNY | 54.11 | 54.11 | 52.68 | 52.8 | 52.8 | -1.31 (-2.42%) | 259,800 |
| 24 Sep 2019 | CNY | 54 | 54.9 | 53.51 | 54.11 | 54.11 | +0.66 (+1.23%) | 310,780 |
| 23 Sep 2019 | CNY | 54.29 | 54.29 | 53.01 | 53.45 | 53.45 | -0.77 (-1.42%) | 245,700 |
| 20 Sep 2019 | CNY | 53.52 | 54.42 | 53.2 | 54.22 | 54.22 | +0.83 (+1.55%) | 381,121 |
| 19 Sep 2019 | CNY | 52.6 | 53.47 | 52.29 | 53.39 | 53.39 | +0.9 (+1.71%) | 244,580 |
| 18 Sep 2019 | CNY | 52.12 | 52.66 | 52.01 | 52.49 | 52.49 | +0.49 (+0.94%) | 197,900 |
| 17 Sep 2019 | CNY | 53.16 | 53.28 | 51.92 | 52 | 52 | -1.29 (-2.42%) | 275,500 |
| 16 Sep 2019 | CNY | 53.4 | 53.97 | 53.12 | 53.29 | 53.29 | -0.06 (-0.11%) | 233,700 |
| 12 Sep 2019 | CNY | 53.46 | 53.46 | 53 | 53.35 | 53.35 | +0.29 (+0.55%) | 202,401 |
| 11 Sep 2019 | CNY | 53.13 | 53.4 | 52.89 | 53.06 | 53.06 | -0.09 (-0.17%) | 203,800 |
| 10 Sep 2019 | CNY | 53.37 | 53.37 | 52.51 | 53.15 | 53.15 | -0.12 (-0.23%) | 223,400 |
| 9 Sep 2019 | CNY | 52.83 | 53.35 | 52.8 | 53.27 | 53.27 | +0.75 (+1.43%) | 279,281 |
| 6 Sep 2019 | CNY | 52.31 | 52.83 | 52.22 | 52.52 | 52.52 | +0.22 (+0.42%) | 176,609 |
| 5 Sep 2019 | CNY | 52.3 | 53.2 | 51.91 | 52.3 | 52.3 | 0.0 (0.0%) | 352,700 |
| 4 Sep 2019 | CNY | 51.87 | 52.37 | 51.26 | 52.3 | 52.3 | +0.95 (+1.85%) | 231,210 |
