| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 29.1611 | 30.5222 | 28.9 | 30.0778 | 30.0778 | +1.256 (+4.36%) | 4,870,944 |
| 11 Oct 2019 | CNY | 28.9 | 29.1556 | 28.6167 | 28.8222 | 28.8222 | -0.25 (-0.86%) | 2,689,059 |
| 10 Oct 2019 | CNY | 28.4611 | 29.2 | 28.3389 | 29.0722 | 29.0722 | +0.611 (+2.15%) | 3,137,149 |
| 9 Oct 2019 | CNY | 28.1944 | 28.4833 | 27.9222 | 28.4611 | 28.4611 | +0.172 (+0.61%) | 2,296,233 |
| 8 Oct 2019 | CNY | 28.9333 | 29.1 | 28.2389 | 28.2889 | 28.2889 | -0.683 (-2.36%) | 3,448,099 |
| 30 Sep 2019 | CNY | 29.7889 | 30.1 | 28.9667 | 28.9722 | 28.9722 | -0.806 (-2.71%) | 2,956,554 |
| 27 Sep 2019 | CNY | 29.5 | 29.9556 | 28.8944 | 29.7778 | 29.7778 | +0.272 (+0.92%) | 3,277,900 |
| 26 Sep 2019 | CNY | 31.1222 | 31.3333 | 29.4611 | 29.5056 | 29.5056 | -1.583 (-5.09%) | 5,774,979 |
| 25 Sep 2019 | CNY | 32.2222 | 32.6556 | 30.8667 | 31.0889 | 31.0889 | -1.244 (-3.85%) | 6,660,547 |
| 24 Sep 2019 | CNY | 32.2556 | 32.5 | 31.9444 | 32.3333 | 32.3333 | +0.205 (+0.64%) | 5,233,640 |
| 23 Sep 2019 | CNY | 33.3889 | 33.4444 | 32.0667 | 32.1278 | 32.1278 | -2.289 (-6.65%) | 9,215,793 |
| 20 Sep 2019 | CNY | 35.9056 | 37.7222 | 34.3333 | 34.4167 | 34.4167 | -1.556 (-4.32%) | 12,135,889 |
| 19 Sep 2019 | CNY | 34.9889 | 36.0222 | 34.3444 | 35.9722 | 35.9722 | +0.467 (+1.31%) | 8,217,205 |
| 18 Sep 2019 | CNY | 34.7222 | 36.2222 | 34.0889 | 35.5056 | 35.5056 | +0.783 (+2.26%) | 11,192,149 |
| 17 Sep 2019 | CNY | 33.7778 | 34.9889 | 33.4833 | 34.7222 | 34.7222 | +0.567 (+1.66%) | 10,132,893 |
| 16 Sep 2019 | CNY | 33.9667 | 34.5889 | 33.6667 | 34.1556 | 34.1556 | +0.011 (+0.03%) | 7,362,052 |
| 12 Sep 2019 | CNY | 33.6167 | 34.1778 | 32.6944 | 34.1444 | 34.1444 | +0.194 (+0.57%) | 8,025,618 |
| 11 Sep 2019 | CNY | 33.8167 | 34.7945 | 33.4556 | 33.95 | 33.95 | +0.6 (+1.80%) | 8,868,654 |
| 10 Sep 2019 | CNY | 33.6222 | 34.7222 | 32.9167 | 33.35 | 33.35 | -0.272 (-0.81%) | 8,476,236 |
| 9 Sep 2019 | CNY | 32.7222 | 33.6667 | 32.3333 | 33.6222 | 33.6222 | +0.661 (+2.01%) | 9,018,117 |
| 6 Sep 2019 | CNY | 32.0556 | 33.6667 | 31.8556 | 32.9611 | 32.9611 | +0.933 (+2.91%) | 10,023,629 |
| 5 Sep 2019 | CNY | 32.2222 | 32.3889 | 31.5611 | 32.0278 | 32.0278 | +0.05 (+0.16%) | 8,273,775 |
| 4 Sep 2019 | CNY | 31.3889 | 32.4889 | 31.3222 | 31.9778 | 31.9778 | +0.317 (+1.00%) | 8,807,617 |
| 3 Sep 2019 | CNY | 31.0556 | 31.8778 | 30.5667 | 31.6611 | 31.6611 | +0.706 (+2.28%) | 8,743,719 |
| 2 Sep 2019 | CNY | 30.2778 | 31.2444 | 30.2778 | 30.9556 | 30.9556 | +0.011 (+0.04%) | 6,974,818 |
| 30 Aug 2019 | CNY | 30.7722 | 31.6778 | 29.9222 | 30.9444 | 30.9444 | -0.167 (-0.54%) | 10,632,596 |
| 29 Aug 2019 | CNY | 33.1667 | 33.4667 | 31.0056 | 31.1111 | 31.1111 | -2.583 (-7.67%) | 13,899,436 |
| 28 Aug 2019 | CNY | 32.7778 | 34.2 | 32.6667 | 33.6944 | 33.6944 | +0.189 (+0.56%) | 11,234,943 |
| 27 Aug 2019 | CNY | 33.3278 | 33.9556 | 32.6 | 33.5056 | 33.5056 | -1.361 (-3.90%) | 14,857,342 |
| 26 Aug 2019 | CNY | 35.5556 | 36.7111 | 34.8667 | 34.8667 | 34.8667 | -3.872 (-10.00%) | 15,347,811 |
