| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 32.95 | 33.3 | 32.94 | 33.09 | 33.09 | +0.25 (+0.76%) | 1,269,718 |
| 11 Oct 2019 | CNY | 33.64 | 33.65 | 32.52 | 32.84 | 32.84 | -0.7 (-2.09%) | 1,367,336 |
| 10 Oct 2019 | CNY | 33 | 33.59 | 32.75 | 33.54 | 33.54 | +0.2 (+0.60%) | 1,084,657 |
| 9 Oct 2019 | CNY | 33.79 | 33.79 | 30.49 | 33.34 | 33.34 | -0.54 (-1.59%) | 1,379,772 |
| 8 Oct 2019 | CNY | 33.49 | 33.88 | 33.22 | 33.88 | 33.88 | +0.69 (+2.08%) | 1,338,608 |
| 30 Sep 2019 | CNY | 33.96 | 34.16 | 33.18 | 33.19 | 33.19 | -0.76 (-2.24%) | 1,380,800 |
| 27 Sep 2019 | CNY | 33.75 | 34.29 | 33.7 | 33.95 | 33.95 | +0.3 (+0.89%) | 1,804,658 |
| 26 Sep 2019 | CNY | 35.23 | 35.6 | 33.39 | 33.65 | 33.65 | -1.55 (-4.40%) | 2,765,259 |
| 25 Sep 2019 | CNY | 37.01 | 37.24 | 35.2 | 35.2 | 35.2 | -2.15 (-5.76%) | 3,797,434 |
| 24 Sep 2019 | CNY | 37.66 | 37.85 | 37.3 | 37.35 | 37.35 | -0.22 (-0.59%) | 2,593,274 |
| 23 Sep 2019 | CNY | 38.88 | 38.9 | 37.16 | 37.57 | 37.57 | -1.91 (-4.84%) | 4,446,000 |
| 20 Sep 2019 | CNY | 38.17 | 39.79 | 38.02 | 39.48 | 39.48 | +1.48 (+3.89%) | 7,322,316 |
| 19 Sep 2019 | CNY | 37.4 | 38.45 | 37.4 | 38 | 38 | +0.25 (+0.66%) | 4,011,943 |
| 18 Sep 2019 | CNY | 37.28 | 37.98 | 36.03 | 37.75 | 37.75 | +0.45 (+1.21%) | 4,242,963 |
| 17 Sep 2019 | CNY | 37.75 | 38.86 | 36.96 | 37.3 | 37.3 | -0.53 (-1.40%) | 4,548,984 |
| 16 Sep 2019 | CNY | 37.19 | 38 | 37.02 | 37.83 | 37.83 | +0.72 (+1.94%) | 4,237,757 |
| 12 Sep 2019 | CNY | 37.02 | 37.2 | 36.7 | 37.11 | 37.11 | +0.15 (+0.41%) | 2,235,738 |
| 11 Sep 2019 | CNY | 37.59 | 37.88 | 36.82 | 36.96 | 36.96 | -0.61 (-1.62%) | 3,680,627 |
| 10 Sep 2019 | CNY | 37.37 | 38.08 | 36.88 | 37.57 | 37.57 | +0.23 (+0.62%) | 4,246,054 |
| 9 Sep 2019 | CNY | 37.7 | 37.7 | 36.66 | 37.34 | 37.34 | -0.12 (-0.32%) | 4,258,017 |
| 6 Sep 2019 | CNY | 36.33 | 37.7 | 35.81 | 37.46 | 37.46 | +1.43 (+3.97%) | 5,612,252 |
| 5 Sep 2019 | CNY | 35.67 | 36.5 | 35.45 | 36.03 | 36.03 | +0.43 (+1.21%) | 3,469,289 |
| 4 Sep 2019 | CNY | 35.4 | 35.87 | 35.3 | 35.6 | 35.6 | -0.12 (-0.34%) | 2,166,955 |
| 3 Sep 2019 | CNY | 35.51 | 35.96 | 35.22 | 35.72 | 35.72 | +0.22 (+0.62%) | 2,318,136 |
| 2 Sep 2019 | CNY | 34.99 | 35.59 | 34.8 | 35.5 | 35.5 | +0.21 (+0.60%) | 2,280,904 |
| 30 Aug 2019 | CNY | 36.6 | 36.61 | 34.85 | 35.29 | 35.29 | -1.13 (-3.10%) | 4,485,635 |
| 29 Aug 2019 | CNY | 37.84 | 37.99 | 36.4 | 36.42 | 36.42 | -1.35 (-3.57%) | 4,201,626 |
| 28 Aug 2019 | CNY | 36.5 | 37.81 | 36.49 | 37.77 | 37.77 | +0.64 (+1.72%) | 4,927,718 |
| 27 Aug 2019 | CNY | 36.48 | 37.28 | 35.57 | 37.13 | 37.13 | +0.51 (+1.39%) | 4,380,945 |
| 26 Aug 2019 | CNY | 37.54 | 39.18 | 36.6 | 36.62 | 36.62 | -1.37 (-3.61%) | 5,145,881 |
