| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 33.1684 | 33.6735 | 31.5867 | 32.3367 | 32.3367 | -1.413 (-4.19%) | 15,333,415 |
| 21 Oct 2019 | CNY | 36.9031 | 37.699 | 33.75 | 33.75 | 33.75 | -3.75 (-10%) | 9,770,272 |
| 18 Oct 2019 | CNY | 37.301 | 38.7704 | 36.9898 | 37.5 | 37.5 | +0.005 (+0.01%) | 3,816,382 |
| 17 Oct 2019 | CNY | 37.1633 | 37.7041 | 36.4235 | 37.4949 | 37.4949 | +0.525 (+1.42%) | 2,389,338 |
| 16 Oct 2019 | CNY | 36.3776 | 37.4439 | 36.3367 | 36.9694 | 36.9694 | +0.296 (+0.81%) | 2,328,734 |
| 15 Oct 2019 | CNY | 36.8878 | 37.3725 | 36.301 | 36.6735 | 36.6735 | -0.112 (-0.31%) | 3,065,545 |
| 14 Oct 2019 | CNY | 37.4847 | 37.949 | 36.5816 | 36.7857 | 36.7857 | -0.602 (-1.61%) | 3,840,684 |
| 11 Oct 2019 | CNY | 37.25 | 37.5765 | 36.8163 | 37.3878 | 37.3878 | +0.046 (+0.12%) | 3,285,765 |
| 10 Oct 2019 | CNY | 34.8112 | 37.8469 | 34.5918 | 37.3418 | 37.3418 | +2.877 (+8.35%) | 6,610,835 |
| 9 Oct 2019 | CNY | 34.2347 | 34.5255 | 33.5765 | 34.4643 | 34.4643 | +0.306 (+0.90%) | 3,263,901 |
| 8 Oct 2019 | CNY | 34.602 | 35.8469 | 33.6531 | 34.1582 | 34.1582 | -0.434 (-1.25%) | 4,183,474 |
| 30 Sep 2019 | CNY | 34.4184 | 35.0969 | 33.7245 | 34.5918 | 34.5918 | +0.265 (+0.77%) | 3,210,391 |
| 27 Sep 2019 | CNY | 34.1225 | 34.6837 | 33.4235 | 34.3265 | 34.3265 | +0.755 (+2.25%) | 3,392,158 |
| 26 Sep 2019 | CNY | 34.6327 | 35.6531 | 33.4745 | 33.5714 | 33.5714 | -1.163 (-3.35%) | 5,582,958 |
| 25 Sep 2019 | CNY | 34.6939 | 35.7143 | 34.2398 | 34.7347 | 34.7347 | -0.148 (-0.42%) | 5,924,121 |
| 24 Sep 2019 | CNY | 32.7551 | 34.8827 | 32.7551 | 34.8827 | 34.8827 | +2.204 (+6.74%) | 7,323,204 |
| 23 Sep 2019 | CNY | 31.8316 | 33.0459 | 31.7602 | 32.6786 | 32.6786 | +0.832 (+2.61%) | 4,692,165 |
| 20 Sep 2019 | CNY | 32.2959 | 32.5918 | 31.7092 | 31.8469 | 31.8469 | -0.372 (-1.16%) | 3,187,428 |
| 19 Sep 2019 | CNY | 31.5816 | 32.551 | 30.9796 | 32.2194 | 32.2194 | +0.954 (+3.05%) | 4,140,725 |
| 18 Sep 2019 | CNY | 30.8622 | 31.6888 | 30.2551 | 31.2653 | 31.2653 | +0.398 (+1.29%) | 3,819,477 |
| 17 Sep 2019 | CNY | 30.6735 | 31.2296 | 30.6735 | 30.8674 | 30.8674 | +0.005 (+0.02%) | 2,740,223 |
| 16 Sep 2019 | CNY | 30.7398 | 31.2653 | 30.6122 | 30.8622 | 30.8622 | +0.138 (+0.45%) | 2,303,096 |
| 12 Sep 2019 | CNY | 30.7704 | 31.1122 | 30.2296 | 30.7245 | 30.7245 | +0.092 (+0.30%) | 3,232,369 |
| 11 Sep 2019 | CNY | 32.551 | 32.551 | 30.6225 | 30.6327 | 30.6327 | -1.791 (-5.52%) | 6,064,453 |
| 10 Sep 2019 | CNY | 31.6888 | 33.0102 | 31.6888 | 32.4235 | 32.4235 | +0.536 (+1.68%) | 4,299,524 |
| 9 Sep 2019 | CNY | 32.0459 | 32.4235 | 31.5357 | 31.8878 | 31.8878 | -0.158 (-0.49%) | 3,591,654 |
| 6 Sep 2019 | CNY | 31.9133 | 32.1837 | 31.6837 | 32.0459 | 32.0459 | +0.056 (+0.18%) | 2,355,571 |
| 5 Sep 2019 | CNY | 32.4694 | 32.5663 | 31.6735 | 31.9898 | 31.9898 | -0.306 (-0.95%) | 4,289,873 |
| 4 Sep 2019 | CNY | 33.2959 | 33.5459 | 32.0408 | 32.2959 | 32.2959 | -0.995 (-2.99%) | 4,217,931 |
| 3 Sep 2019 | CNY | 31.7347 | 34.4388 | 31.7347 | 33.2908 | 33.2908 | +1.413 (+4.43%) | 8,276,529 |
