| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | CNY | 31.19 | 31.7 | 30.35 | 30.85 | 15.7398 | -0.33 (-1.06%) | 4,277,177 |
| 29 Oct 2019 | CNY | 31.15 | 32.15 | 30.9 | 31.18 | 15.9082 | -0.25 (-0.80%) | 5,517,014 |
| 28 Oct 2019 | CNY | 30 | 32.18 | 29.97 | 31.43 | 16.0357 | +0.51 (+1.65%) | 7,370,787 |
| 25 Oct 2019 | CNY | 30.1 | 31.68 | 29.15 | 30.92 | 15.7755 | +1.04 (+3.48%) | 10,130,097 |
| 24 Oct 2019 | CNY | 29.5 | 30.3 | 28.81 | 29.88 | 15.2449 | +1.88 (+6.71%) | 8,506,378 |
| 23 Oct 2019 | CNY | 29.45 | 29.45 | 27.7 | 28 | 14.2857 | -0.96 (-3.31%) | 3,440,769 |
| 22 Oct 2019 | CNY | 27.06 | 29.09 | 27 | 28.96 | 14.7755 | +1.92 (+7.10%) | 5,580,428 |
| 21 Oct 2019 | CNY | 28.25 | 28.4 | 26.31 | 27.04 | 13.7959 | -1.86 (-6.44%) | 5,424,710 |
| 18 Oct 2019 | CNY | 29.8 | 29.94 | 28.7 | 28.9 | 14.7449 | -0.56 (-1.90%) | 3,453,716 |
| 17 Oct 2019 | CNY | 28.84 | 29.8 | 28.5 | 29.46 | 15.0306 | +0.54 (+1.87%) | 4,206,122 |
| 16 Oct 2019 | CNY | 29.05 | 29.58 | 28.35 | 28.92 | 14.7551 | -0.51 (-1.73%) | 3,923,341 |
| 15 Oct 2019 | CNY | 30.2 | 30.45 | 28.82 | 29.43 | 15.0153 | -1.47 (-4.76%) | 6,649,102 |
| 14 Oct 2019 | CNY | 29.18 | 31 | 28.7 | 30.9 | 15.7653 | +2.2 (+7.67%) | 8,102,977 |
| 11 Oct 2019 | CNY | 29.47 | 29.7 | 28.41 | 28.7 | 14.6429 | -1 (-3.37%) | 5,170,692 |
| 10 Oct 2019 | CNY | 29.74 | 30.56 | 29.24 | 29.7 | 15.1531 | +0.23 (+0.78%) | 5,994,891 |
| 9 Oct 2019 | CNY | 30.07 | 30.1 | 28.7 | 29.47 | 15.0357 | -0.3 (-1.01%) | 5,593,610 |
| 8 Oct 2019 | CNY | 29.12 | 30.8 | 29.12 | 29.77 | 15.1888 | +0.85 (+2.94%) | 8,538,499 |
| 30 Sep 2019 | CNY | 27.52 | 29.69 | 27.22 | 28.92 | 14.7551 | +1.7 (+6.25%) | 7,687,567 |
| 27 Sep 2019 | CNY | 26.9 | 28.4 | 26.6 | 27.22 | 13.8878 | +0.81 (+3.07%) | 4,289,519 |
| 26 Sep 2019 | CNY | 27.39 | 28.84 | 26.2 | 26.41 | 13.4745 | -0.79 (-2.90%) | 4,995,286 |
| 25 Sep 2019 | CNY | 27.3 | 27.84 | 25.89 | 27.2 | 13.8776 | -0.5 (-1.81%) | 3,165,477 |
| 24 Sep 2019 | CNY | 28.24 | 28.29 | 27.31 | 27.7 | 14.1327 | -0.51 (-1.81%) | 3,002,662 |
| 23 Sep 2019 | CNY | 28.55 | 28.74 | 27.6 | 28.21 | 14.3929 | -0.48 (-1.67%) | 3,489,198 |
| 20 Sep 2019 | CNY | 27.82 | 28.98 | 27.41 | 28.69 | 14.6378 | +1.14 (+4.14%) | 5,104,542 |
| 19 Sep 2019 | CNY | 27.71 | 27.91 | 27.1 | 27.55 | 14.0561 | +0.1 (+0.36%) | 2,639,875 |
| 18 Sep 2019 | CNY | 27.4 | 27.9 | 27.03 | 27.45 | 14.0051 | +0.1 (+0.37%) | 3,608,143 |
| 17 Sep 2019 | CNY | 27.87 | 27.87 | 26.88 | 27.35 | 13.9541 | -0.63 (-2.25%) | 3,870,261 |
| 16 Sep 2019 | CNY | 26.48 | 28.25 | 26.48 | 27.98 | 14.2755 | +1.49 (+5.62%) | 5,895,625 |
| 12 Sep 2019 | CNY | 26 | 26.73 | 26 | 26.49 | 13.5153 | +0.75 (+2.91%) | 4,098,119 |
| 11 Sep 2019 | CNY | 25.32 | 26.5 | 25.09 | 25.74 | 13.1327 | +0.49 (+1.94%) | 4,387,580 |
