| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 33.1071 | 33.2714 | 32.5571 | 32.8143 | 32.8143 | +0.086 (+0.26%) | 3,322,785 |
| 15 Oct 2019 | CNY | 33.3929 | 33.55 | 32.2857 | 32.7286 | 32.7286 | -0.971 (-2.88%) | 5,289,646 |
| 14 Oct 2019 | CNY | 34.1571 | 34.2571 | 33.3714 | 33.7 | 33.7 | +0.129 (+0.38%) | 5,332,978 |
| 11 Oct 2019 | CNY | 33.5929 | 34.2643 | 33.2214 | 33.5714 | 33.5714 | +0.35 (+1.05%) | 7,567,980 |
| 10 Oct 2019 | CNY | 32.4143 | 33.35 | 32.35 | 33.2214 | 33.2214 | +0.871 (+2.69%) | 5,731,335 |
| 9 Oct 2019 | CNY | 32.0643 | 32.5286 | 30.7143 | 32.35 | 32.35 | +0.214 (+0.67%) | 6,653,299 |
| 8 Oct 2019 | CNY | 32.95 | 32.9857 | 32.0714 | 32.1357 | 32.1357 | -0.814 (-2.47%) | 7,609,218 |
| 30 Sep 2019 | CNY | 33.3571 | 33.5571 | 32.7929 | 32.95 | 32.95 | +0.064 (+0.20%) | 5,317,433 |
| 27 Sep 2019 | CNY | 32.6857 | 33.4429 | 32.2357 | 32.8857 | 32.8857 | +0.171 (+0.52%) | 5,848,236 |
| 26 Sep 2019 | CNY | 34.2714 | 34.4 | 32.0786 | 32.7143 | 32.7143 | -1.414 (-4.14%) | 10,185,191 |
| 25 Sep 2019 | CNY | 35.6071 | 36.4714 | 33.6786 | 34.1286 | 34.1286 | -1.629 (-4.55%) | 13,000,810 |
| 24 Sep 2019 | CNY | 35.9286 | 36.6286 | 35.7214 | 35.7571 | 35.7571 | -0.457 (-1.26%) | 7,656,111 |
| 23 Sep 2019 | CNY | 36.5571 | 36.6571 | 35.7143 | 36.2143 | 36.2143 | -0.629 (-1.71%) | 7,029,465 |
| 20 Sep 2019 | CNY | 36.75 | 37.3571 | 36.0571 | 36.8429 | 36.8429 | +0.193 (+0.53%) | 10,671,770 |
| 19 Sep 2019 | CNY | 35.8929 | 36.6571 | 35.5 | 36.65 | 36.65 | +0.864 (+2.42%) | 9,978,267 |
| 18 Sep 2019 | CNY | 34.8429 | 35.8929 | 34.45 | 35.7857 | 35.7857 | +1.036 (+2.98%) | 9,428,994 |
| 17 Sep 2019 | CNY | 35.5214 | 35.9214 | 34.5786 | 34.75 | 34.75 | -0.964 (-2.70%) | 7,003,679 |
| 16 Sep 2019 | CNY | 35.6214 | 36.1357 | 35 | 35.7143 | 35.7143 | +0.121 (+0.34%) | 8,465,816 |
| 12 Sep 2019 | CNY | 35.7786 | 35.8214 | 34.75 | 35.5929 | 35.5929 | +0.172 (+0.48%) | 5,884,102 |
| 11 Sep 2019 | CNY | 35.8571 | 36.2571 | 35.0714 | 35.4214 | 35.4214 | -0.314 (-0.88%) | 8,541,185 |
| 10 Sep 2019 | CNY | 37.0571 | 37.0714 | 35.3786 | 35.7357 | 35.7357 | -1.207 (-3.27%) | 12,533,626 |
| 9 Sep 2019 | CNY | 36.45 | 37.0429 | 35.8286 | 36.9429 | 36.9429 | +0.55 (+1.51%) | 14,677,427 |
| 6 Sep 2019 | CNY | 37.3571 | 37.6429 | 35.6143 | 36.3929 | 36.3929 | -0.657 (-1.77%) | 12,780,478 |
| 5 Sep 2019 | CNY | 36.4143 | 39.4286 | 36.4143 | 37.05 | 37.05 | +0.736 (+2.03%) | 17,303,986 |
| 4 Sep 2019 | CNY | 34.8357 | 36.8286 | 33.9857 | 36.3143 | 36.3143 | +1.243 (+3.54%) | 14,967,750 |
| 3 Sep 2019 | CNY | 32.9929 | 35.5143 | 32.9857 | 35.0714 | 35.0714 | +1.778 (+5.34%) | 12,803,285 |
| 2 Sep 2019 | CNY | 32.35 | 34.0214 | 32.3071 | 33.2929 | 33.2929 | +0.507 (+1.55%) | 10,687,282 |
| 30 Aug 2019 | CNY | 32.0571 | 34.0857 | 32.0571 | 32.7857 | 32.7857 | +1.179 (+3.73%) | 14,581,149 |
| 29 Aug 2019 | CNY | 31.5714 | 32.0357 | 31.3786 | 31.6071 | 31.6071 | +0.043 (+0.14%) | 6,970,972 |
| 28 Aug 2019 | CNY | 32.25 | 32.2714 | 31.1857 | 31.5643 | 31.5643 | -0.943 (-2.90%) | 8,729,007 |
