| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 45.85 | 46.8 | 45.35 | 46.23 | 46.23 | +0.38 (+0.83%) | 2,924,840 |
| 14 Oct 2019 | CNY | 45.76 | 45.96 | 45.55 | 45.85 | 45.85 | +0.27 (+0.59%) | 2,090,880 |
| 11 Oct 2019 | CNY | 45.96 | 46.24 | 45.44 | 45.58 | 45.58 | -0.41 (-0.89%) | 1,875,322 |
| 10 Oct 2019 | CNY | 46.27 | 46.27 | 45.48 | 45.99 | 45.99 | -0.4 (-0.86%) | 2,447,927 |
| 9 Oct 2019 | CNY | 45.48 | 46.52 | 44.58 | 46.39 | 46.39 | +0.82 (+1.80%) | 3,174,474 |
| 8 Oct 2019 | CNY | 45.64 | 46.35 | 45.28 | 45.57 | 45.57 | +0.25 (+0.55%) | 2,372,522 |
| 30 Sep 2019 | CNY | 46.11 | 46.12 | 45.26 | 45.32 | 45.32 | -0.5 (-1.09%) | 2,219,169 |
| 27 Sep 2019 | CNY | 46.48 | 46.74 | 45.08 | 45.82 | 45.82 | -0.92 (-1.97%) | 3,090,416 |
| 26 Sep 2019 | CNY | 47.1 | 48.22 | 46.61 | 46.74 | 46.74 | -0.46 (-0.97%) | 3,672,462 |
| 25 Sep 2019 | CNY | 48.33 | 48.6 | 47.11 | 47.2 | 47.2 | -0.86 (-1.79%) | 4,342,493 |
| 24 Sep 2019 | CNY | 47.47 | 48.88 | 47.12 | 48.06 | 48.06 | +0.98 (+2.08%) | 5,753,090 |
| 23 Sep 2019 | CNY | 47.75 | 48.05 | 46.56 | 47.08 | 47.08 | -0.47 (-0.99%) | 4,015,887 |
| 20 Sep 2019 | CNY | 47.8 | 48.12 | 47.31 | 47.55 | 47.55 | +0.3 (+0.63%) | 3,923,136 |
| 19 Sep 2019 | CNY | 46.41 | 47.6 | 46.13 | 47.25 | 47.25 | +0.7 (+1.50%) | 4,312,946 |
| 18 Sep 2019 | CNY | 45.2 | 46.7 | 45.1 | 46.55 | 46.55 | +1.31 (+2.90%) | 4,399,212 |
| 17 Sep 2019 | CNY | 45.29 | 45.69 | 44.81 | 45.24 | 45.24 | +0.01 (+0.02%) | 2,699,551 |
| 16 Sep 2019 | CNY | 46.2 | 46.55 | 44.95 | 45.23 | 45.23 | -1.36 (-2.92%) | 4,704,845 |
| 12 Sep 2019 | CNY | 46.12 | 46.69 | 45.71 | 46.59 | 46.59 | +0.34 (+0.74%) | 3,465,523 |
| 11 Sep 2019 | CNY | 47.91 | 48 | 45.89 | 46.25 | 46.25 | -1.56 (-3.26%) | 4,889,123 |
| 10 Sep 2019 | CNY | 47.4 | 48.19 | 46.68 | 47.81 | 47.81 | +0.51 (+1.08%) | 4,264,439 |
| 9 Sep 2019 | CNY | 47.29 | 47.8 | 46.91 | 47.3 | 47.3 | +0.04 (+0.08%) | 3,242,193 |
| 6 Sep 2019 | CNY | 47.54 | 47.74 | 46.71 | 47.26 | 47.26 | +0.01 (+0.02%) | 2,558,039 |
| 5 Sep 2019 | CNY | 47 | 47.8 | 47 | 47.25 | 47.25 | +0.37 (+0.79%) | 3,464,970 |
| 4 Sep 2019 | CNY | 46.28 | 46.9 | 46.15 | 46.88 | 46.88 | +0.03 (+0.06%) | 3,285,731 |
| 3 Sep 2019 | CNY | 47.69 | 47.8 | 46.22 | 46.85 | 46.85 | -0.83 (-1.74%) | 4,969,937 |
| 2 Sep 2019 | CNY | 47.82 | 48.71 | 47.2 | 47.68 | 47.68 | +0.12 (+0.25%) | 5,298,127 |
| 30 Aug 2019 | CNY | 46.99 | 48.99 | 46.99 | 47.56 | 47.56 | +0.64 (+1.36%) | 5,387,670 |
| 29 Aug 2019 | CNY | 46.97 | 47.1 | 46.41 | 46.92 | 46.92 | +0.27 (+0.58%) | 2,531,695 |
| 28 Aug 2019 | CNY | 46.76 | 47.27 | 45.97 | 46.65 | 46.65 | -0.11 (-0.24%) | 3,516,009 |
| 27 Aug 2019 | CNY | 46 | 47.31 | 45.81 | 46.76 | 46.76 | +1.09 (+2.39%) | 4,013,905 |
