| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 35.74 | 35.93 | 35.1 | 35.28 | 35.28 | -0.5 (-1.40%) | 18,847,841 |
| 22 Oct 2019 | CNY | 36.28 | 36.46 | 35.43 | 35.78 | 35.78 | -0.32 (-0.89%) | 21,052,992 |
| 21 Oct 2019 | CNY | 35.86 | 36.63 | 35.66 | 36.1 | 36.1 | +0.24 (+0.67%) | 19,492,662 |
| 18 Oct 2019 | CNY | 36.89 | 37 | 35.8 | 35.86 | 35.86 | -0.86 (-2.34%) | 15,372,446 |
| 17 Oct 2019 | CNY | 36.71 | 37.1 | 36.3 | 36.72 | 36.72 | -0.04 (-0.11%) | 12,825,664 |
| 16 Oct 2019 | CNY | 36.93 | 37.6 | 36.59 | 36.76 | 36.76 | -0.16 (-0.43%) | 15,013,199 |
| 15 Oct 2019 | CNY | 37.2 | 37.2 | 36.6 | 36.92 | 36.92 | -0.17 (-0.46%) | 10,223,660 |
| 14 Oct 2019 | CNY | 36.71 | 37.57 | 36.71 | 37.09 | 37.09 | +0.6 (+1.64%) | 25,059,781 |
| 11 Oct 2019 | CNY | 36.22 | 36.81 | 35.77 | 36.49 | 36.49 | +0.55 (+1.53%) | 21,095,887 |
| 10 Oct 2019 | CNY | 36.08 | 36.2 | 35.77 | 35.94 | 35.94 | -0.13 (-0.36%) | 13,650,567 |
| 9 Oct 2019 | CNY | 35.22 | 36.43 | 35.15 | 36.07 | 36.07 | +0.51 (+1.43%) | 20,640,300 |
| 8 Oct 2019 | CNY | 34.88 | 35.83 | 34.84 | 35.56 | 35.56 | +0.69 (+1.98%) | 22,515,958 |
| 30 Sep 2019 | CNY | 35.25 | 35.69 | 34.86 | 34.87 | 34.87 | -0.73 (-2.05%) | 12,615,659 |
| 27 Sep 2019 | CNY | 35.7 | 35.87 | 35.02 | 35.6 | 35.6 | -0.09 (-0.25%) | 14,315,309 |
| 26 Sep 2019 | CNY | 35.7 | 36.28 | 35.61 | 35.69 | 35.69 | +0.11 (+0.31%) | 20,388,366 |
| 25 Sep 2019 | CNY | 35.27 | 35.83 | 35.15 | 35.58 | 35.58 | +0.12 (+0.34%) | 22,655,960 |
| 24 Sep 2019 | CNY | 36.56 | 36.56 | 34.83 | 35.46 | 35.46 | -0.99 (-2.72%) | 52,226,351 |
| 23 Sep 2019 | CNY | 37.04 | 37.04 | 36.31 | 36.45 | 36.45 | -0.75 (-2.02%) | 16,390,102 |
| 20 Sep 2019 | CNY | 37.2 | 37.43 | 37.08 | 37.2 | 37.2 | +0.06 (+0.16%) | 19,068,649 |
| 19 Sep 2019 | CNY | 37.35 | 37.38 | 36.8 | 37.14 | 37.14 | -0.05 (-0.13%) | 17,252,736 |
| 18 Sep 2019 | CNY | 37.49 | 37.5 | 37.07 | 37.19 | 37.19 | -0.1 (-0.27%) | 16,684,702 |
| 17 Sep 2019 | CNY | 37.65 | 37.69 | 37.2 | 37.29 | 37.29 | -0.56 (-1.48%) | 19,730,556 |
| 16 Sep 2019 | CNY | 38.75 | 38.75 | 37.78 | 37.85 | 37.85 | -0.94 (-2.42%) | 22,527,944 |
| 12 Sep 2019 | CNY | 38.39 | 38.93 | 38.04 | 38.79 | 38.79 | +0.56 (+1.46%) | 21,437,862 |
| 11 Sep 2019 | CNY | 38.03 | 38.42 | 37.95 | 38.23 | 38.23 | +0.28 (+0.74%) | 17,019,588 |
| 10 Sep 2019 | CNY | 38.48 | 38.48 | 37.68 | 37.95 | 37.95 | -0.56 (-1.45%) | 21,495,506 |
| 9 Sep 2019 | CNY | 39.34 | 39.5 | 38.35 | 38.51 | 38.51 | -0.62 (-1.58%) | 33,591,889 |
| 6 Sep 2019 | CNY | 38.7 | 39.18 | 38.21 | 39.13 | 39.13 | +0.6 (+1.56%) | 25,963,568 |
| 5 Sep 2019 | CNY | 38.34 | 39.69 | 38.33 | 38.53 | 38.53 | +0.33 (+0.86%) | 39,247,600 |
| 4 Sep 2019 | CNY | 37.61 | 38.2 | 37.61 | 38.2 | 38.2 | +0.58 (+1.54%) | 24,464,729 |
