| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 38.11 | 38.19 | 36.32 | 36.66 | 36.66 | -2.19 (-5.64%) | 2,863,600 |
| 14 Oct 2019 | CNY | 38.2 | 39.99 | 38.14 | 38.85 | 38.85 | +1.03 (+2.72%) | 2,780,044 |
| 11 Oct 2019 | CNY | 38.51 | 38.7 | 37.35 | 37.82 | 37.82 | -0.69 (-1.79%) | 1,489,975 |
| 10 Oct 2019 | CNY | 38.28 | 38.69 | 37.9 | 38.51 | 38.51 | +0.46 (+1.21%) | 1,220,105 |
| 9 Oct 2019 | CNY | 37.58 | 38.15 | 37.2 | 38.05 | 38.05 | +0.46 (+1.22%) | 1,043,593 |
| 8 Oct 2019 | CNY | 37.49 | 38.57 | 37.49 | 37.59 | 37.59 | -0.1 (-0.27%) | 1,166,544 |
| 30 Sep 2019 | CNY | 38.46 | 39 | 37.67 | 37.69 | 37.69 | -0.98 (-2.53%) | 1,565,868 |
| 27 Sep 2019 | CNY | 38.7 | 39.43 | 38.52 | 38.67 | 38.67 | -0.1 (-0.26%) | 1,472,755 |
| 26 Sep 2019 | CNY | 39.41 | 40.38 | 38.05 | 38.77 | 38.77 | -0.43 (-1.10%) | 1,794,100 |
| 25 Sep 2019 | CNY | 41 | 41.55 | 39.17 | 39.2 | 39.2 | -2 (-4.85%) | 2,370,245 |
| 24 Sep 2019 | CNY | 40.99 | 41.79 | 40.99 | 41.2 | 41.2 | +0.02 (+0.05%) | 1,439,260 |
| 23 Sep 2019 | CNY | 41.3 | 42.18 | 40.86 | 41.18 | 41.18 | -0.22 (-0.53%) | 1,323,094 |
| 20 Sep 2019 | CNY | 42.39 | 42.66 | 41.39 | 41.4 | 41.4 | -0.93 (-2.20%) | 1,892,928 |
| 19 Sep 2019 | CNY | 41.86 | 42.42 | 41.27 | 42.33 | 42.33 | +0.91 (+2.20%) | 2,168,598 |
| 18 Sep 2019 | CNY | 41.64 | 42.34 | 41.39 | 41.42 | 41.42 | -0.01 (-0.02%) | 2,225,670 |
| 17 Sep 2019 | CNY | 43.8 | 44.09 | 41.35 | 41.43 | 41.43 | -2.63 (-5.97%) | 3,419,893 |
| 16 Sep 2019 | CNY | 42.33 | 44.28 | 42.33 | 44.06 | 44.06 | +1.32 (+3.09%) | 3,557,450 |
| 12 Sep 2019 | CNY | 43.2 | 43.79 | 42.18 | 42.74 | 42.74 | +0.24 (+0.56%) | 2,091,293 |
| 11 Sep 2019 | CNY | 43.37 | 44.3 | 40.52 | 42.5 | 42.5 | -0.89 (-2.05%) | 2,706,083 |
| 10 Sep 2019 | CNY | 43.19 | 44.38 | 43.11 | 43.39 | 43.39 | +0.38 (+0.88%) | 3,784,418 |
| 9 Sep 2019 | CNY | 42.24 | 43.22 | 41.81 | 43.01 | 43.01 | +1.39 (+3.34%) | 3,275,331 |
| 6 Sep 2019 | CNY | 41.98 | 42.58 | 41.38 | 41.62 | 41.62 | -0.2 (-0.48%) | 2,566,329 |
| 5 Sep 2019 | CNY | 41.95 | 43.19 | 41.33 | 41.82 | 41.82 | +0.57 (+1.38%) | 3,836,662 |
| 4 Sep 2019 | CNY | 41.98 | 44.3 | 41.02 | 41.25 | 41.25 | -0.52 (-1.24%) | 5,245,749 |
| 3 Sep 2019 | CNY | 40.14 | 42.33 | 40.14 | 41.77 | 41.77 | +1.63 (+4.06%) | 4,772,678 |
| 2 Sep 2019 | CNY | 39 | 40.53 | 39 | 40.14 | 40.14 | +1.34 (+3.45%) | 3,344,941 |
| 30 Aug 2019 | CNY | 39.89 | 40 | 38.63 | 38.8 | 38.8 | -1.56 (-3.87%) | 4,066,766 |
| 29 Aug 2019 | CNY | 37.44 | 41.39 | 37.4 | 40.36 | 40.36 | +2.73 (+7.25%) | 7,550,154 |
| 28 Aug 2019 | CNY | 36.9 | 38.36 | 36.81 | 37.63 | 37.63 | +0.94 (+2.56%) | 3,219,720 |
| 27 Aug 2019 | CNY | 36.62 | 37 | 36.44 | 36.69 | 36.69 | +0.53 (+1.47%) | 1,655,758 |
