| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 28.96 | 29.09 | 28.66 | 28.79 | 28.79 | -0.16 (-0.55%) | 1,200,230 |
| 22 Oct 2019 | CNY | 28.75 | 29 | 28.65 | 28.95 | 28.95 | +0.27 (+0.94%) | 1,533,892 |
| 21 Oct 2019 | CNY | 29.51 | 29.6 | 28.56 | 28.68 | 28.68 | -0.83 (-2.81%) | 2,590,909 |
| 18 Oct 2019 | CNY | 29.85 | 30.15 | 29.49 | 29.51 | 29.51 | -0.34 (-1.14%) | 1,864,035 |
| 17 Oct 2019 | CNY | 29.88 | 30.2 | 29.63 | 29.85 | 29.85 | -0.03 (-0.10%) | 1,880,524 |
| 16 Oct 2019 | CNY | 29.67 | 30.17 | 29.62 | 29.88 | 29.88 | +0.21 (+0.71%) | 2,386,611 |
| 15 Oct 2019 | CNY | 30.11 | 30.2 | 29.59 | 29.67 | 29.67 | -0.6 (-1.98%) | 2,774,453 |
| 14 Oct 2019 | CNY | 30.68 | 30.69 | 30.1 | 30.27 | 30.27 | -0.12 (-0.39%) | 4,282,072 |
| 11 Oct 2019 | CNY | 30.85 | 30.86 | 30.18 | 30.39 | 30.39 | -0.41 (-1.33%) | 3,275,985 |
| 10 Oct 2019 | CNY | 30.65 | 30.93 | 30.13 | 30.8 | 30.8 | +0.15 (+0.49%) | 3,879,022 |
| 9 Oct 2019 | CNY | 31.55 | 31.55 | 30.12 | 30.65 | 30.65 | -1.09 (-3.43%) | 5,871,869 |
| 8 Oct 2019 | CNY | 32.49 | 33.13 | 31.6 | 31.74 | 31.74 | -0.61 (-1.89%) | 4,245,759 |
| 30 Sep 2019 | CNY | 32.64 | 33.66 | 32.1 | 32.35 | 32.35 | -0.59 (-1.79%) | 5,835,761 |
| 27 Sep 2019 | CNY | 31.6 | 33.2 | 30.87 | 32.94 | 32.94 | +0.83 (+2.58%) | 8,389,106 |
| 26 Sep 2019 | CNY | 30.91 | 33.73 | 30.8 | 32.11 | 32.11 | +1.45 (+4.73%) | 13,997,144 |
| 25 Sep 2019 | CNY | 29.76 | 31.35 | 29.2 | 30.66 | 30.66 | +0.98 (+3.30%) | 5,274,587 |
| 24 Sep 2019 | CNY | 29.81 | 29.96 | 29.56 | 29.68 | 29.68 | +0.13 (+0.44%) | 1,584,837 |
| 23 Sep 2019 | CNY | 30.4 | 30.5 | 29.32 | 29.55 | 29.55 | -0.85 (-2.80%) | 2,519,885 |
| 20 Sep 2019 | CNY | 30.49 | 30.57 | 30.23 | 30.4 | 30.4 | 0.0 (0.0%) | 1,715,907 |
| 19 Sep 2019 | CNY | 30 | 30.6 | 29.87 | 30.4 | 30.4 | +0.53 (+1.77%) | 1,767,189 |
| 18 Sep 2019 | CNY | 29.96 | 30.19 | 29.66 | 29.87 | 29.87 | -0.12 (-0.40%) | 1,849,035 |
| 17 Sep 2019 | CNY | 30.9 | 30.9 | 29.96 | 29.99 | 29.99 | -0.86 (-2.79%) | 3,409,476 |
| 16 Sep 2019 | CNY | 30.71 | 31.09 | 30.69 | 30.85 | 30.85 | +0.17 (+0.55%) | 2,751,271 |
| 12 Sep 2019 | CNY | 30.94 | 30.98 | 30.38 | 30.68 | 30.68 | -0.26 (-0.84%) | 2,391,518 |
| 11 Sep 2019 | CNY | 31.35 | 31.35 | 30.91 | 30.94 | 30.94 | -0.31 (-0.99%) | 2,574,445 |
| 10 Sep 2019 | CNY | 31.3 | 31.37 | 30.83 | 31.25 | 31.25 | -0.03 (-0.10%) | 3,271,338 |
| 9 Sep 2019 | CNY | 30.9 | 31.45 | 30.54 | 31.28 | 31.28 | +0.74 (+2.42%) | 4,630,577 |
| 6 Sep 2019 | CNY | 30.68 | 30.78 | 30.35 | 30.54 | 30.54 | +0.02 (+0.07%) | 2,221,698 |
| 5 Sep 2019 | CNY | 30.52 | 31.13 | 30.42 | 30.52 | 30.52 | +0.14 (+0.46%) | 4,477,852 |
| 4 Sep 2019 | CNY | 30.35 | 30.38 | 29.83 | 30.38 | 30.38 | +0.14 (+0.46%) | 2,963,471 |
