| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 40.93 | 41.89 | 40.75 | 41.22 | 41.22 | +0.27 (+0.66%) | 5,421,730 |
| 14 Oct 2019 | CNY | 41.55 | 42.09 | 40.88 | 40.95 | 40.95 | -0.24 (-0.58%) | 5,802,726 |
| 11 Oct 2019 | CNY | 41.5 | 41.78 | 40.69 | 41.19 | 41.19 | +0.39 (+0.96%) | 6,710,227 |
| 10 Oct 2019 | CNY | 39.52 | 41.1 | 39.41 | 40.8 | 40.8 | +1.29 (+3.26%) | 6,634,630 |
| 9 Oct 2019 | CNY | 38.18 | 39.65 | 37.51 | 39.51 | 39.51 | +1.32 (+3.46%) | 4,843,804 |
| 8 Oct 2019 | CNY | 39.29 | 39.36 | 37.98 | 38.19 | 38.19 | -1.31 (-3.32%) | 4,792,860 |
| 30 Sep 2019 | CNY | 39.05 | 39.65 | 38.71 | 39.5 | 39.5 | +0.76 (+1.96%) | 4,269,627 |
| 27 Sep 2019 | CNY | 37.91 | 39.56 | 37.8 | 38.74 | 38.74 | +1.06 (+2.81%) | 5,701,934 |
| 26 Sep 2019 | CNY | 38.82 | 39.37 | 37.64 | 37.68 | 37.68 | -1.22 (-3.14%) | 4,729,161 |
| 25 Sep 2019 | CNY | 39.16 | 39.41 | 38.62 | 38.9 | 38.9 | -0.43 (-1.09%) | 3,856,473 |
| 24 Sep 2019 | CNY | 39.6 | 39.67 | 39.1 | 39.33 | 39.33 | +0.04 (+0.10%) | 4,174,610 |
| 23 Sep 2019 | CNY | 39.99 | 40.25 | 38.82 | 39.29 | 39.29 | -0.51 (-1.28%) | 5,039,475 |
| 20 Sep 2019 | CNY | 40.13 | 40.84 | 39.76 | 39.8 | 39.8 | -0.42 (-1.04%) | 4,552,707 |
| 19 Sep 2019 | CNY | 39.72 | 40.27 | 39.54 | 40.22 | 40.22 | +0.51 (+1.28%) | 4,319,399 |
| 18 Sep 2019 | CNY | 40.31 | 40.47 | 39.45 | 39.71 | 39.71 | -0.39 (-0.97%) | 4,290,236 |
| 17 Sep 2019 | CNY | 41.42 | 41.64 | 39.42 | 40.1 | 40.1 | -1.58 (-3.79%) | 6,815,104 |
| 16 Sep 2019 | CNY | 42.09 | 42.25 | 41.41 | 41.68 | 41.68 | -0.23 (-0.55%) | 4,827,650 |
| 12 Sep 2019 | CNY | 41.52 | 42.08 | 41.18 | 41.91 | 41.91 | +0.42 (+1.01%) | 4,034,111 |
| 11 Sep 2019 | CNY | 42.5 | 42.8 | 41.49 | 41.49 | 41.49 | -1.18 (-2.77%) | 6,592,293 |
| 10 Sep 2019 | CNY | 41.99 | 43.17 | 41.69 | 42.67 | 42.67 | +0.94 (+2.25%) | 8,037,339 |
| 9 Sep 2019 | CNY | 41.62 | 41.87 | 40.76 | 41.73 | 41.73 | +0.63 (+1.53%) | 5,629,701 |
| 6 Sep 2019 | CNY | 40.51 | 41.89 | 40.48 | 41.1 | 41.1 | +0.44 (+1.08%) | 6,495,616 |
| 5 Sep 2019 | CNY | 41 | 41.77 | 40.66 | 40.66 | 40.66 | 0.0 (0.0%) | 8,396,888 |
| 4 Sep 2019 | CNY | 40.65 | 41.2 | 40.2 | 40.66 | 40.66 | -0.14 (-0.34%) | 5,643,547 |
| 3 Sep 2019 | CNY | 41.3 | 41.5 | 40.31 | 40.8 | 40.8 | -1.4 (-3.32%) | 11,766,304 |
| 2 Sep 2019 | CNY | 41.37 | 42.55 | 40.73 | 42.2 | 42.2 | +1.11 (+2.70%) | 10,918,601 |
| 30 Aug 2019 | CNY | 38.88 | 41.28 | 38.88 | 41.09 | 41.09 | +2.39 (+6.18%) | 12,466,814 |
| 29 Aug 2019 | CNY | 38.88 | 39.1 | 38.4 | 38.7 | 38.7 | +0.01 (+0.03%) | 4,303,738 |
| 28 Aug 2019 | CNY | 38.8 | 39.33 | 38.26 | 38.69 | 38.69 | -0.13 (-0.33%) | 6,015,417 |
| 27 Aug 2019 | CNY | 39.39 | 39.58 | 38.6 | 38.82 | 38.82 | -0.18 (-0.46%) | 6,579,980 |
