| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 66.45 | 67.29 | 64 | 64.6 | 64.6 | -1.9 (-2.86%) | 5,251,735 |
| 16 Oct 2019 | CNY | 67.27 | 68.2 | 65.08 | 66.5 | 66.5 | -0.25 (-0.37%) | 5,240,155 |
| 15 Oct 2019 | CNY | 65.1 | 69.28 | 65.1 | 66.75 | 66.75 | -4.85 (-6.77%) | 9,296,307 |
| 14 Oct 2019 | CNY | 69.3 | 72.66 | 69.3 | 71.6 | 71.6 | +3 (+4.37%) | 6,505,683 |
| 11 Oct 2019 | CNY | 69.91 | 71.48 | 68.41 | 68.6 | 68.6 | -1.75 (-2.49%) | 5,542,608 |
| 10 Oct 2019 | CNY | 64.45 | 70.38 | 64.16 | 70.35 | 70.35 | +5.81 (+9.00%) | 7,863,652 |
| 9 Oct 2019 | CNY | 63.58 | 64.98 | 60.8 | 64.54 | 64.54 | -0.12 (-0.19%) | 5,370,694 |
| 8 Oct 2019 | CNY | 68.88 | 69.38 | 64.5 | 64.66 | 64.66 | -3.13 (-4.62%) | 6,581,739 |
| 30 Sep 2019 | CNY | 67.64 | 70.85 | 67.2 | 67.79 | 67.79 | +0.42 (+0.62%) | 5,916,917 |
| 27 Sep 2019 | CNY | 68 | 71.51 | 66.46 | 67.37 | 67.37 | -3.64 (-5.13%) | 7,524,274 |
| 26 Sep 2019 | CNY | 75 | 81.5 | 68.19 | 71.01 | 71.01 | -4.76 (-6.28%) | 13,843,205 |
| 25 Sep 2019 | CNY | 71.5 | 76.99 | 69.3 | 75.77 | 75.77 | +5.57 (+7.93%) | 12,081,025 |
| 24 Sep 2019 | CNY | 64.6 | 70.2 | 64.03 | 70.2 | 70.2 | +6.38 (+10.00%) | 11,673,652 |
| 23 Sep 2019 | CNY | 64.96 | 66.48 | 63.13 | 63.82 | 63.82 | -4.61 (-6.74%) | 10,737,295 |
| 20 Sep 2019 | CNY | 75.96 | 78.24 | 68.43 | 68.43 | 68.43 | -7.6 (-10.00%) | 15,590,381 |
| 19 Sep 2019 | CNY | 68.8 | 76.03 | 67.82 | 76.03 | 76.03 | +6.91 (+10.00%) | 11,389,076 |
| 18 Sep 2019 | CNY | 64.7 | 71.24 | 63.8 | 69.12 | 69.12 | +4.36 (+6.73%) | 9,941,438 |
| 17 Sep 2019 | CNY | 62.51 | 66.58 | 61.68 | 64.76 | 64.76 | +1.95 (+3.10%) | 7,828,090 |
| 16 Sep 2019 | CNY | 61.37 | 63.82 | 61.01 | 62.81 | 62.81 | +0.85 (+1.37%) | 5,805,493 |
| 12 Sep 2019 | CNY | 57.88 | 63 | 57.5 | 61.96 | 61.96 | +4.15 (+7.18%) | 7,791,112 |
| 11 Sep 2019 | CNY | 58.16 | 58.8 | 56.58 | 57.81 | 57.81 | -0.35 (-0.60%) | 4,676,942 |
| 10 Sep 2019 | CNY | 55.39 | 59.88 | 55.35 | 58.16 | 58.16 | +1.97 (+3.51%) | 7,291,271 |
| 9 Sep 2019 | CNY | 52.4 | 57.2 | 51.81 | 56.19 | 56.19 | +4.09 (+7.85%) | 6,919,481 |
| 6 Sep 2019 | CNY | 52.82 | 53.45 | 51.13 | 52.1 | 52.1 | -0.78 (-1.48%) | 4,934,203 |
| 5 Sep 2019 | CNY | 52.75 | 53.2 | 51.87 | 52.88 | 52.88 | +0.56 (+1.07%) | 5,844,519 |
| 4 Sep 2019 | CNY | 52.67 | 53.68 | 51.8 | 52.32 | 52.32 | -0.38 (-0.72%) | 5,646,839 |
| 3 Sep 2019 | CNY | 51.26 | 53.87 | 50.66 | 52.7 | 52.7 | +0.98 (+1.89%) | 8,761,781 |
| 2 Sep 2019 | CNY | 48.23 | 52.53 | 47.87 | 51.72 | 51.72 | +2.83 (+5.79%) | 9,438,641 |
| 30 Aug 2019 | CNY | 48.14 | 49.88 | 46.7 | 48.89 | 48.89 | +0.25 (+0.51%) | 7,672,362 |
| 29 Aug 2019 | CNY | 50.2 | 51 | 48.3 | 48.64 | 48.64 | -2.46 (-4.81%) | 9,018,319 |
