| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | CNY | 62.2819 | 62.5287 | 61.5817 | 61.6621 | 61.6621 | -0.562 (-0.90%) | 4,850,646 |
| 17 Oct 2019 | CNY | 62.8673 | 63.292 | 61.7998 | 62.2245 | 62.2245 | -0.907 (-1.44%) | 6,656,894 |
| 16 Oct 2019 | CNY | 63.1313 | 63.7052 | 62.6033 | 63.1313 | 63.1313 | -0.143 (-0.23%) | 5,027,792 |
| 15 Oct 2019 | CNY | 63.1371 | 63.8258 | 62.5631 | 63.2748 | 63.2748 | -0.057 (-0.09%) | 3,604,647 |
| 14 Oct 2019 | CNY | 63.579 | 64.239 | 63.0739 | 63.3322 | 63.3322 | +0.12 (+0.19%) | 5,263,161 |
| 11 Oct 2019 | CNY | 63.0739 | 63.9922 | 62.4024 | 63.2117 | 63.2117 | +0.321 (+0.51%) | 4,372,436 |
| 10 Oct 2019 | CNY | 63.1026 | 63.3437 | 61.6449 | 62.8903 | 62.8903 | -0.086 (-0.14%) | 5,714,814 |
| 9 Oct 2019 | CNY | 62.4885 | 63.3666 | 61.9146 | 62.9764 | 62.9764 | +0.362 (+0.58%) | 3,829,079 |
| 8 Oct 2019 | CNY | 62.3106 | 63.8085 | 61.9261 | 62.6148 | 62.6148 | -0.465 (-0.74%) | 5,717,042 |
| 30 Sep 2019 | CNY | 62.2475 | 63.7798 | 62.1327 | 63.0797 | 63.0797 | +0.35 (+0.56%) | 4,635,214 |
| 27 Sep 2019 | CNY | 63.0051 | 63.6077 | 62.5574 | 62.7296 | 62.7296 | -0.12 (-0.19%) | 3,659,099 |
| 26 Sep 2019 | CNY | 64.0611 | 64.2505 | 62.8501 | 62.8501 | 62.8501 | -0.798 (-1.25%) | 3,546,543 |
| 25 Sep 2019 | CNY | 63.5331 | 64.1816 | 63.1313 | 63.6478 | 63.6478 | +0.011 (+0.02%) | 3,534,444 |
| 24 Sep 2019 | CNY | 63.7052 | 64.7842 | 63.1256 | 63.6364 | 63.6364 | +0.448 (+0.71%) | 4,360,727 |
| 23 Sep 2019 | CNY | 63.8889 | 64.0611 | 62.7296 | 63.1887 | 63.1887 | -0.585 (-0.92%) | 3,279,540 |
| 20 Sep 2019 | CNY | 63.2289 | 64.2792 | 62.6779 | 63.7741 | 63.7741 | +0.482 (+0.76%) | 6,589,033 |
| 19 Sep 2019 | CNY | 64.9851 | 65.1056 | 62.8157 | 63.292 | 63.292 | -1.538 (-2.37%) | 6,904,711 |
| 18 Sep 2019 | CNY | 62.6779 | 65.2548 | 62.6779 | 64.8301 | 64.8301 | +2.594 (+4.17%) | 7,470,104 |
| 17 Sep 2019 | CNY | 63.2576 | 63.5847 | 61.9261 | 62.236 | 62.236 | -1.469 (-2.31%) | 5,140,977 |
| 16 Sep 2019 | CNY | 64.107 | 64.2619 | 62.9477 | 63.7052 | 63.7052 | -0.115 (-0.18%) | 4,412,979 |
| 12 Sep 2019 | CNY | 63.5675 | 64.503 | 62.9477 | 63.82 | 63.82 | +0.803 (+1.28%) | 4,972,675 |
| 11 Sep 2019 | CNY | 64.7326 | 64.7326 | 62.5574 | 63.0165 | 63.0165 | -1.504 (-2.33%) | 6,519,933 |
| 10 Sep 2019 | CNY | 65.14 | 65.4213 | 63.9348 | 64.5202 | 64.5202 | -0.276 (-0.43%) | 4,496,129 |
| 9 Sep 2019 | CNY | 65.272 | 65.7714 | 64.5719 | 64.7957 | 64.7957 | -0.017 (-0.03%) | 3,755,356 |
| 6 Sep 2019 | CNY | 65.1573 | 65.1573 | 63.9922 | 64.8129 | 64.8129 | -0.017 (-0.03%) | 5,602,133 |
| 5 Sep 2019 | CNY | 65.14 | 65.7025 | 63.9119 | 64.8301 | 64.8301 | -0.143 (-0.22%) | 7,215,264 |
| 4 Sep 2019 | CNY | 65.4844 | 65.5418 | 64.1644 | 64.9736 | 64.9736 | -0.27 (-0.41%) | 4,537,854 |
| 3 Sep 2019 | CNY | 65.0425 | 66.0009 | 64.8818 | 65.2433 | 65.2433 | -0.195 (-0.30%) | 5,350,100 |
| 2 Sep 2019 | CNY | 65.7082 | 66.1731 | 64.8531 | 65.4385 | 65.4385 | -0.373 (-0.57%) | 6,966,205 |
| 30 Aug 2019 | CNY | 62.7812 | 66.1674 | 62.6377 | 65.8115 | 65.8115 | +3.369 (+5.40%) | 13,632,434 |
