| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 30.58 | 30.95 | 30.3 | 30.68 | 30.68 | -0.13 (-0.42%) | 17,474,831 |
| 21 Oct 2019 | CNY | 29.8 | 31.02 | 29.8 | 30.81 | 30.81 | +1.46 (+4.97%) | 38,834,792 |
| 18 Oct 2019 | CNY | 29.64 | 30.05 | 29.24 | 29.35 | 29.35 | -0.23 (-0.78%) | 14,513,783 |
| 17 Oct 2019 | CNY | 29.39 | 29.89 | 29.33 | 29.58 | 29.58 | +0.32 (+1.09%) | 11,870,666 |
| 16 Oct 2019 | CNY | 29.2 | 29.82 | 29.06 | 29.26 | 29.26 | +0.21 (+0.72%) | 15,591,264 |
| 15 Oct 2019 | CNY | 29.15 | 29.18 | 28.93 | 29.05 | 29.05 | +0.03 (+0.10%) | 11,980,718 |
| 14 Oct 2019 | CNY | 28.63 | 29.14 | 28.58 | 29.02 | 29.02 | +0.61 (+2.15%) | 16,393,350 |
| 11 Oct 2019 | CNY | 28.2 | 28.5 | 27.9 | 28.41 | 28.41 | +0.48 (+1.72%) | 8,471,187 |
| 10 Oct 2019 | CNY | 27.74 | 28.05 | 27.6 | 27.93 | 27.93 | +0.19 (+0.68%) | 7,041,110 |
| 9 Oct 2019 | CNY | 27.49 | 27.81 | 27.28 | 27.74 | 27.74 | +0.08 (+0.29%) | 5,771,500 |
| 8 Oct 2019 | CNY | 27.49 | 27.91 | 27.48 | 27.66 | 27.66 | +0.18 (+0.66%) | 6,301,937 |
| 30 Sep 2019 | CNY | 27.86 | 28.11 | 27.46 | 27.48 | 27.48 | -0.58 (-2.07%) | 7,342,535 |
| 27 Sep 2019 | CNY | 28.02 | 28.14 | 27.85 | 28.06 | 28.06 | -0.05 (-0.18%) | 5,675,055 |
| 26 Sep 2019 | CNY | 28.32 | 28.56 | 28.01 | 28.11 | 28.11 | -0.04 (-0.14%) | 7,704,973 |
| 25 Sep 2019 | CNY | 28.5 | 28.63 | 28.06 | 28.15 | 28.15 | -0.35 (-1.23%) | 7,638,499 |
| 24 Sep 2019 | CNY | 28.63 | 28.77 | 28.4 | 28.5 | 28.5 | -0.13 (-0.45%) | 9,575,986 |
| 23 Sep 2019 | CNY | 28.8 | 28.87 | 28.35 | 28.63 | 28.63 | -0.34 (-1.17%) | 7,389,585 |
| 20 Sep 2019 | CNY | 28.82 | 29.07 | 28.82 | 28.97 | 28.97 | +0.16 (+0.56%) | 9,901,733 |
| 19 Sep 2019 | CNY | 28.86 | 28.88 | 28.45 | 28.81 | 28.81 | +0.13 (+0.45%) | 6,653,693 |
| 18 Sep 2019 | CNY | 28.88 | 28.93 | 28.56 | 28.68 | 28.68 | -0.03 (-0.10%) | 5,920,751 |
| 17 Sep 2019 | CNY | 29.28 | 29.31 | 28.63 | 28.71 | 28.71 | -0.6 (-2.05%) | 10,440,489 |
| 16 Sep 2019 | CNY | 29.75 | 29.75 | 29.15 | 29.31 | 29.31 | -0.49 (-1.64%) | 14,594,854 |
| 12 Sep 2019 | CNY | 29.4 | 29.85 | 29.29 | 29.8 | 29.8 | +0.52 (+1.78%) | 16,723,285 |
| 11 Sep 2019 | CNY | 29.3 | 29.38 | 29.16 | 29.28 | 29.28 | +0.14 (+0.48%) | 11,040,623 |
| 10 Sep 2019 | CNY | 29.47 | 29.49 | 28.97 | 29.14 | 29.14 | -0.33 (-1.12%) | 13,793,465 |
| 9 Sep 2019 | CNY | 29.82 | 29.9 | 29.18 | 29.47 | 29.47 | -0.13 (-0.44%) | 19,519,736 |
| 6 Sep 2019 | CNY | 29.79 | 29.8 | 29.26 | 29.6 | 29.6 | 0.0 (0.0%) | 17,901,410 |
| 5 Sep 2019 | CNY | 29.41 | 30.04 | 29.29 | 29.6 | 29.6 | +0.34 (+1.16%) | 30,102,287 |
| 4 Sep 2019 | CNY | 28.86 | 29.26 | 28.77 | 29.26 | 29.26 | +0.4 (+1.39%) | 15,002,635 |
| 3 Sep 2019 | CNY | 28.95 | 29.08 | 28.71 | 28.86 | 28.86 | -0.07 (-0.24%) | 10,223,043 |
