| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 48.4549 | 49.9444 | 48.4549 | 49.2674 | 49.2674 | +0.108 (+0.22%) | 1,072,667 |
| 21 Oct 2019 | CNY | 50.0486 | 51.2813 | 48.7951 | 49.1597 | 49.1597 | -0.778 (-1.56%) | 1,823,616 |
| 18 Oct 2019 | CNY | 51.3924 | 51.6528 | 49.9375 | 49.9375 | 49.9375 | -1.583 (-3.07%) | 1,752,229 |
| 17 Oct 2019 | CNY | 51.3924 | 52.3854 | 51.316 | 51.5208 | 51.5208 | +0.167 (+0.32%) | 1,238,051 |
| 16 Oct 2019 | CNY | 53.3819 | 53.7396 | 51.0139 | 51.3542 | 51.3542 | -2.396 (-4.46%) | 3,050,795 |
| 15 Oct 2019 | CNY | 53.7188 | 54.0278 | 50.9236 | 53.75 | 53.75 | -0.24 (-0.44%) | 3,880,546 |
| 14 Oct 2019 | CNY | 54.5417 | 54.8472 | 53.5069 | 53.9896 | 53.9896 | -0.552 (-1.01%) | 1,930,337 |
| 11 Oct 2019 | CNY | 56.25 | 56.25 | 53.8785 | 54.5417 | 54.5417 | -1.92 (-3.40%) | 2,254,187 |
| 10 Oct 2019 | CNY | 57.6389 | 57.6389 | 55.3125 | 56.4618 | 56.4618 | -0.701 (-1.23%) | 1,993,533 |
| 9 Oct 2019 | CNY | 56.5868 | 57.7188 | 54.4444 | 57.1632 | 57.1632 | +1.26 (+2.25%) | 1,844,928 |
| 8 Oct 2019 | CNY | 56.9063 | 58.5069 | 55.2778 | 55.9028 | 55.9028 | -1.062 (-1.87%) | 2,046,816 |
| 30 Sep 2019 | CNY | 56.875 | 58.191 | 56.2847 | 56.9653 | 56.9653 | -0.389 (-0.68%) | 1,904,207 |
| 27 Sep 2019 | CNY | 53.816 | 57.6736 | 53.0556 | 57.3542 | 57.3542 | +3.382 (+6.27%) | 3,624,048 |
| 26 Sep 2019 | CNY | 54.4028 | 56.816 | 53.6458 | 53.9722 | 53.9722 | +0.712 (+1.34%) | 3,591,354 |
| 25 Sep 2019 | CNY | 54.2674 | 55.375 | 53.1597 | 53.2604 | 53.2604 | -1.129 (-2.07%) | 1,682,553 |
| 24 Sep 2019 | CNY | 53.5799 | 56.1146 | 53.5764 | 54.3889 | 54.3889 | +0.57 (+1.06%) | 2,475,394 |
| 23 Sep 2019 | CNY | 53.0208 | 54.3299 | 52.5347 | 53.8194 | 53.8194 | +0.559 (+1.05%) | 1,809,365 |
| 20 Sep 2019 | CNY | 50.7465 | 53.4271 | 50.6944 | 53.2604 | 53.2604 | +2.722 (+5.39%) | 2,956,291 |
| 19 Sep 2019 | CNY | 50.6736 | 50.9479 | 49.8438 | 50.5382 | 50.5382 | +0.09 (+0.18%) | 1,162,010 |
| 18 Sep 2019 | CNY | 50.0972 | 50.4479 | 49.7847 | 50.4479 | 50.4479 | +0.309 (+0.62%) | 716,644 |
| 17 Sep 2019 | CNY | 51.875 | 51.875 | 49.4479 | 50.1389 | 50.1389 | -1.701 (-3.28%) | 1,620,388 |
| 16 Sep 2019 | CNY | 52.4271 | 52.7153 | 51.5278 | 51.8403 | 51.8403 | -0.555 (-1.06%) | 1,103,040 |
| 12 Sep 2019 | CNY | 52.9722 | 53.3194 | 51.7396 | 52.3958 | 52.3958 | -0.559 (-1.06%) | 1,285,156 |
| 11 Sep 2019 | CNY | 51.8507 | 54.3403 | 51.5694 | 52.9549 | 52.9549 | +0.837 (+1.61%) | 2,449,756 |
| 10 Sep 2019 | CNY | 52.0833 | 52.184 | 50.7361 | 52.1181 | 52.1181 | -0.111 (-0.21%) | 1,658,232 |
| 9 Sep 2019 | CNY | 50.3507 | 52.2535 | 50.3507 | 52.2292 | 52.2292 | +1.733 (+3.43%) | 2,295,311 |
| 6 Sep 2019 | CNY | 52.1493 | 52.4896 | 49.9306 | 50.4965 | 50.4965 | -1.698 (-3.25%) | 2,277,155 |
| 5 Sep 2019 | CNY | 52.7778 | 53.4722 | 51.9583 | 52.1944 | 52.1944 | -0.288 (-0.55%) | 1,892,016 |
| 4 Sep 2019 | CNY | 52.6181 | 53.3264 | 51.7361 | 52.4826 | 52.4826 | -0.573 (-1.08%) | 1,468,497 |
| 3 Sep 2019 | CNY | 51.5972 | 53.2951 | 50.2326 | 53.0556 | 53.0556 | +1.247 (+2.41%) | 2,250,077 |
