| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 40.4 | 41.1156 | 40.1333 | 40.5511 | 40.5511 | +0.507 (+1.27%) | 1,288,788 |
| 21 Oct 2019 | CNY | 40.8711 | 40.8711 | 39.8267 | 40.0445 | 40.0445 | -0.391 (-0.97%) | 1,964,983 |
| 18 Oct 2019 | CNY | 41.6356 | 41.8533 | 40.1689 | 40.4356 | 40.4356 | -1.155 (-2.78%) | 2,195,615 |
| 17 Oct 2019 | CNY | 41.6044 | 42.2133 | 41.1111 | 41.5911 | 41.5911 | +0.053 (+0.13%) | 1,724,919 |
| 16 Oct 2019 | CNY | 41.9022 | 42.44 | 41.0533 | 41.5378 | 41.5378 | -0.467 (-1.11%) | 1,805,188 |
| 15 Oct 2019 | CNY | 42.6667 | 42.6667 | 40.2222 | 42.0044 | 42.0044 | -2.387 (-5.38%) | 6,566,260 |
| 14 Oct 2019 | CNY | 45.7245 | 45.7245 | 44.2667 | 44.3911 | 44.3911 | -0.276 (-0.62%) | 2,913,651 |
| 11 Oct 2019 | CNY | 43.9689 | 44.8311 | 43.32 | 44.6667 | 44.6667 | +0.667 (+1.52%) | 3,131,030 |
| 10 Oct 2019 | CNY | 44 | 44.3556 | 43.1156 | 44 | 44 | +0.222 (+0.51%) | 2,466,371 |
| 9 Oct 2019 | CNY | 42.8978 | 43.9422 | 42.6133 | 43.7778 | 43.7778 | +0.662 (+1.54%) | 2,148,700 |
| 8 Oct 2019 | CNY | 44.1333 | 44.7511 | 42.5733 | 43.1156 | 43.1156 | -1.067 (-2.41%) | 3,988,804 |
| 30 Sep 2019 | CNY | 46.1778 | 46.1778 | 44.1822 | 44.1822 | 44.1822 | -1.742 (-3.79%) | 2,717,768 |
| 27 Sep 2019 | CNY | 45.6844 | 46.8889 | 45.3378 | 45.9244 | 45.9244 | +0.147 (+0.32%) | 3,558,242 |
| 26 Sep 2019 | CNY | 46.2267 | 46.6622 | 45.1556 | 45.7778 | 45.7778 | 0.0 (0.0%) | 4,536,949 |
| 25 Sep 2019 | CNY | 47.4089 | 47.5556 | 45.7778 | 45.7778 | 45.7778 | -1.431 (-3.03%) | 2,900,376 |
| 24 Sep 2019 | CNY | 45.9156 | 48.2133 | 45.8444 | 47.2089 | 47.2089 | +0.849 (+1.83%) | 6,253,168 |
| 23 Sep 2019 | CNY | 44.5689 | 46.5333 | 43.6444 | 46.36 | 46.36 | +1.56 (+3.48%) | 4,287,602 |
| 20 Sep 2019 | CNY | 44.8 | 45.1911 | 44.1689 | 44.8 | 44.8 | -0.267 (-0.59%) | 2,822,449 |
| 19 Sep 2019 | CNY | 43.4933 | 45.0889 | 43.1867 | 45.0667 | 45.0667 | +1.733 (+4.00%) | 3,577,869 |
| 18 Sep 2019 | CNY | 43.6667 | 43.7556 | 42.9422 | 43.3333 | 43.3333 | 0.0 (0.0%) | 1,755,207 |
| 17 Sep 2019 | CNY | 44.8845 | 44.8845 | 43.1822 | 43.3333 | 43.3333 | -1.178 (-2.65%) | 3,352,941 |
| 16 Sep 2019 | CNY | 45.6 | 46.1333 | 44.3911 | 44.5111 | 44.5111 | -0.378 (-0.84%) | 2,296,455 |
| 12 Sep 2019 | CNY | 44.2844 | 45.0622 | 43.8933 | 44.8889 | 44.8889 | +0.622 (+1.41%) | 2,440,190 |
| 11 Sep 2019 | CNY | 44.9156 | 45.28 | 44.2667 | 44.2667 | 44.2667 | -0.933 (-2.06%) | 3,496,461 |
| 10 Sep 2019 | CNY | 45.6267 | 45.6267 | 44.4444 | 45.2 | 45.2 | -0.524 (-1.15%) | 3,738,953 |
| 9 Sep 2019 | CNY | 45.0756 | 45.7778 | 44.2222 | 45.7245 | 45.7245 | -0.435 (-0.94%) | 6,912,373 |
| 6 Sep 2019 | CNY | 45.5556 | 46.4356 | 45.0133 | 46.16 | 46.16 | +1.04 (+2.30%) | 3,993,554 |
| 5 Sep 2019 | CNY | 43.8622 | 46.6489 | 43.8622 | 45.12 | 45.12 | +1.262 (+2.88%) | 5,837,991 |
| 4 Sep 2019 | CNY | 44.0178 | 44.4311 | 43.4933 | 43.8578 | 43.8578 | -0.409 (-0.92%) | 3,517,627 |
| 3 Sep 2019 | CNY | 42.8444 | 44.3022 | 42.5378 | 44.2667 | 44.2667 | +1.44 (+3.36%) | 6,136,445 |
