| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 28.99 | 29.49 | 28.01 | 28.91 | 28.91 | +0.17 (+0.59%) | 1,668,951 |
| 15 Oct 2019 | CNY | 28.63 | 29.37 | 28.5 | 28.74 | 28.74 | -0.01 (-0.03%) | 1,746,345 |
| 14 Oct 2019 | CNY | 28.45 | 29.05 | 28.45 | 28.75 | 28.75 | +0.37 (+1.30%) | 1,171,399 |
| 11 Oct 2019 | CNY | 28.3 | 28.68 | 28.01 | 28.38 | 28.38 | +0.13 (+0.46%) | 1,134,829 |
| 10 Oct 2019 | CNY | 27.71 | 28.37 | 27.52 | 28.25 | 28.25 | +0.46 (+1.66%) | 1,135,700 |
| 9 Oct 2019 | CNY | 27.06 | 27.88 | 27.06 | 27.79 | 27.79 | +0.73 (+2.70%) | 1,004,571 |
| 8 Oct 2019 | CNY | 27.23 | 27.74 | 26.94 | 27.06 | 27.06 | -0.33 (-1.20%) | 893,200 |
| 30 Sep 2019 | CNY | 28.14 | 28.14 | 27.26 | 27.39 | 27.39 | -0.53 (-1.90%) | 940,971 |
| 27 Sep 2019 | CNY | 27.69 | 28.4 | 27.69 | 27.92 | 27.92 | +0.02 (+0.07%) | 1,223,226 |
| 26 Sep 2019 | CNY | 29 | 29.08 | 27.7 | 27.9 | 27.9 | -0.92 (-3.19%) | 1,673,101 |
| 25 Sep 2019 | CNY | 29.73 | 29.73 | 28.74 | 28.82 | 28.82 | -0.88 (-2.96%) | 1,635,400 |
| 24 Sep 2019 | CNY | 29.5 | 30.2 | 29.3 | 29.7 | 29.7 | +0.22 (+0.75%) | 1,574,100 |
| 23 Sep 2019 | CNY | 29.94 | 29.94 | 29.05 | 29.48 | 29.48 | -0.43 (-1.44%) | 1,669,706 |
| 20 Sep 2019 | CNY | 30.26 | 30.4 | 29.62 | 29.91 | 29.91 | -0.35 (-1.16%) | 1,843,723 |
| 19 Sep 2019 | CNY | 29.6 | 30.37 | 29.2 | 30.26 | 30.26 | +0.87 (+2.96%) | 2,713,300 |
| 18 Sep 2019 | CNY | 29.3 | 29.89 | 29.09 | 29.39 | 29.39 | +0.39 (+1.34%) | 1,658,429 |
| 17 Sep 2019 | CNY | 29.73 | 29.98 | 28.7 | 29 | 29 | -0.9 (-3.01%) | 1,945,500 |
| 16 Sep 2019 | CNY | 29.78 | 30.5 | 29.66 | 29.9 | 29.9 | +0.15 (+0.50%) | 2,392,290 |
| 12 Sep 2019 | CNY | 29.57 | 29.95 | 29.27 | 29.75 | 29.75 | +0.15 (+0.51%) | 1,715,829 |
| 11 Sep 2019 | CNY | 29.79 | 30.2 | 29.51 | 29.6 | 29.6 | -0.06 (-0.20%) | 2,220,946 |
| 10 Sep 2019 | CNY | 30.01 | 30.14 | 29.26 | 29.66 | 29.66 | -0.34 (-1.13%) | 2,559,700 |
| 9 Sep 2019 | CNY | 29.4 | 30.17 | 29.03 | 30 | 30 | +0.81 (+2.77%) | 3,844,034 |
| 6 Sep 2019 | CNY | 29.23 | 29.69 | 28.81 | 29.19 | 29.19 | +0.38 (+1.32%) | 2,978,367 |
| 5 Sep 2019 | CNY | 28.53 | 29.3 | 28.31 | 28.81 | 28.81 | +0.54 (+1.91%) | 3,782,195 |
| 4 Sep 2019 | CNY | 27.96 | 28.49 | 27.9 | 28.27 | 28.27 | +0.13 (+0.46%) | 1,704,267 |
| 3 Sep 2019 | CNY | 28.23 | 28.23 | 27.88 | 28.14 | 28.14 | -0.18 (-0.64%) | 1,601,300 |
| 2 Sep 2019 | CNY | 27 | 28.98 | 27 | 28.32 | 28.32 | +1.27 (+4.70%) | 3,040,289 |
| 30 Aug 2019 | CNY | 28.02 | 28.08 | 26.88 | 27.05 | 27.05 | -0.87 (-3.12%) | 1,913,159 |
| 29 Aug 2019 | CNY | 28.01 | 28.08 | 27.52 | 27.92 | 27.92 | -0.36 (-1.27%) | 2,766,499 |
| 28 Aug 2019 | CNY | 28.9 | 28.9 | 27.75 | 28.28 | 28.28 | -0.58 (-2.01%) | 4,359,470 |
