| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 31.5714 | 31.9388 | 31.1276 | 31.4796 | 31.4796 | -0.097 (-0.31%) | 1,188,414 |
| 22 Oct 2019 | CNY | 29.9949 | 31.6327 | 29.9592 | 31.5765 | 31.5765 | +1.612 (+5.38%) | 2,242,871 |
| 21 Oct 2019 | CNY | 32.0765 | 32.0765 | 29.3316 | 29.9643 | 29.9643 | -2.168 (-6.75%) | 2,098,679 |
| 18 Oct 2019 | CNY | 32.3367 | 33.0357 | 31.699 | 32.1327 | 32.1327 | -0.056 (-0.17%) | 1,048,600 |
| 17 Oct 2019 | CNY | 32.398 | 32.7041 | 32.0459 | 32.1888 | 32.1888 | -0.209 (-0.65%) | 1,014,839 |
| 16 Oct 2019 | CNY | 31.2551 | 32.7959 | 31.2551 | 32.398 | 32.398 | +1.143 (+3.66%) | 1,730,072 |
| 15 Oct 2019 | CNY | 32.1429 | 32.1429 | 31.1939 | 31.2551 | 31.2551 | -0.975 (-3.02%) | 1,049,774 |
| 14 Oct 2019 | CNY | 32.1429 | 32.8316 | 32.1429 | 32.2296 | 32.2296 | +0.087 (+0.27%) | 1,130,871 |
| 11 Oct 2019 | CNY | 32.3469 | 32.9031 | 31.9898 | 32.1429 | 32.1429 | -0.041 (-0.13%) | 1,127,491 |
| 10 Oct 2019 | CNY | 32.1429 | 32.449 | 31.7857 | 32.1837 | 32.1837 | -0.02 (-0.06%) | 1,263,414 |
| 9 Oct 2019 | CNY | 32.0204 | 32.2959 | 31.2908 | 32.2041 | 32.2041 | +0.245 (+0.77%) | 1,193,547 |
| 8 Oct 2019 | CNY | 33.1633 | 33.1633 | 31.6837 | 31.9592 | 31.9592 | -0.786 (-2.40%) | 2,027,829 |
| 30 Sep 2019 | CNY | 33.5 | 34.1786 | 32.398 | 32.7449 | 32.7449 | -1.02 (-3.02%) | 2,547,807 |
| 27 Sep 2019 | CNY | 31.1122 | 34.0408 | 31.1122 | 33.7653 | 33.7653 | +2.821 (+9.12%) | 3,821,562 |
| 26 Sep 2019 | CNY | 31.7653 | 32.2806 | 30.9439 | 30.9439 | 30.9439 | -0.806 (-2.54%) | 1,897,240 |
| 25 Sep 2019 | CNY | 31.2449 | 32.3571 | 31.2296 | 31.75 | 31.75 | +0.219 (+0.70%) | 2,378,295 |
| 24 Sep 2019 | CNY | 30.199 | 32.0867 | 30.199 | 31.5306 | 31.5306 | +1.383 (+4.59%) | 2,133,311 |
| 23 Sep 2019 | CNY | 30.5102 | 30.7143 | 29.9949 | 30.148 | 30.148 | -0.607 (-1.97%) | 1,110,151 |
| 20 Sep 2019 | CNY | 30.6071 | 30.8112 | 30.3725 | 30.7551 | 30.7551 | +0.189 (+0.62%) | 941,981 |
| 19 Sep 2019 | CNY | 31.3725 | 31.3725 | 30.4082 | 30.5663 | 30.5663 | -0.403 (-1.30%) | 1,090,152 |
| 18 Sep 2019 | CNY | 30.8571 | 31.551 | 30.5255 | 30.9694 | 30.9694 | +0.357 (+1.17%) | 1,239,055 |
| 17 Sep 2019 | CNY | 30.7653 | 31.1531 | 30.3571 | 30.6122 | 30.6122 | -0.153 (-0.50%) | 1,550,348 |
| 16 Sep 2019 | CNY | 31.2398 | 31.3214 | 30.5612 | 30.7653 | 30.7653 | -0.474 (-1.52%) | 1,508,619 |
| 12 Sep 2019 | CNY | 31.2449 | 31.6429 | 30.8674 | 31.2398 | 31.2398 | +0.02 (+0.07%) | 1,201,148 |
| 11 Sep 2019 | CNY | 31.5306 | 32.3265 | 30.9796 | 31.2194 | 31.2194 | -0.311 (-0.99%) | 2,235,772 |
| 10 Sep 2019 | CNY | 30.2041 | 32.0561 | 29.8469 | 31.5306 | 31.5306 | +1.327 (+4.39%) | 2,719,225 |
| 9 Sep 2019 | CNY | 29.4898 | 30.2857 | 29.3622 | 30.2041 | 30.2041 | +0.99 (+3.39%) | 1,736,685 |
| 6 Sep 2019 | CNY | 29.9388 | 30.051 | 28.7653 | 29.2143 | 29.2143 | -0.709 (-2.37%) | 1,817,560 |
| 5 Sep 2019 | CNY | 30.699 | 30.9847 | 29.8265 | 29.9235 | 29.9235 | -0.73 (-2.38%) | 2,989,380 |
| 4 Sep 2019 | CNY | 29.3571 | 31.1071 | 29.0357 | 30.6531 | 30.6531 | +1.459 (+5.00%) | 2,716,068 |
