| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 57.94 | 58.54 | 56.01 | 56.2 | 56.2 | -1.76 (-3.04%) | 2,813,887 |
| 22 Oct 2019 | CNY | 55 | 57.96 | 53 | 57.96 | 57.96 | +5.27 (+10.00%) | 3,647,026 |
| 21 Oct 2019 | CNY | 53 | 53.4 | 51.75 | 52.69 | 52.69 | -0.01 (-0.02%) | 1,624,534 |
| 18 Oct 2019 | CNY | 53.7 | 53.7 | 52 | 52.7 | 52.7 | -1 (-1.86%) | 1,658,219 |
| 17 Oct 2019 | CNY | 52.5 | 53.8 | 51.58 | 53.7 | 53.7 | +0.91 (+1.72%) | 1,734,950 |
| 16 Oct 2019 | CNY | 51.54 | 54.26 | 51.42 | 52.79 | 52.79 | +0.99 (+1.91%) | 1,416,827 |
| 15 Oct 2019 | CNY | 52.41 | 52.8 | 51.3 | 51.8 | 51.8 | -0.6 (-1.15%) | 1,720,192 |
| 14 Oct 2019 | CNY | 52.21 | 52.95 | 51.61 | 52.4 | 52.4 | +0.61 (+1.18%) | 1,826,678 |
| 11 Oct 2019 | CNY | 50.8 | 53.51 | 50.47 | 51.79 | 51.79 | +1.07 (+2.11%) | 3,117,172 |
| 10 Oct 2019 | CNY | 49.3 | 51.48 | 48.88 | 50.72 | 50.72 | +1.57 (+3.19%) | 2,365,857 |
| 9 Oct 2019 | CNY | 46.5 | 49.6 | 46.41 | 49.15 | 49.15 | +2.35 (+5.02%) | 2,149,636 |
| 8 Oct 2019 | CNY | 48.45 | 48.5 | 46.59 | 46.8 | 46.8 | -0.95 (-1.99%) | 2,112,029 |
| 30 Sep 2019 | CNY | 46.37 | 48.93 | 46.2 | 47.75 | 47.75 | +1.38 (+2.98%) | 2,464,563 |
| 27 Sep 2019 | CNY | 46.2 | 47 | 45.2 | 46.37 | 46.37 | +0.37 (+0.80%) | 1,229,066 |
| 26 Sep 2019 | CNY | 47.67 | 48.2 | 46 | 46 | 46 | -1.54 (-3.24%) | 1,708,635 |
| 25 Sep 2019 | CNY | 46.17 | 48.5 | 46.07 | 47.54 | 47.54 | +1.09 (+2.35%) | 3,048,553 |
| 24 Sep 2019 | CNY | 46.05 | 47 | 44.58 | 46.45 | 46.45 | +0.67 (+1.46%) | 2,608,584 |
| 23 Sep 2019 | CNY | 46.68 | 46.88 | 45.5 | 45.78 | 45.78 | -0.82 (-1.76%) | 1,364,725 |
| 20 Sep 2019 | CNY | 47.3 | 47.53 | 46.6 | 46.6 | 46.6 | -0.65 (-1.38%) | 1,074,109 |
| 19 Sep 2019 | CNY | 47.85 | 48.18 | 47.09 | 47.25 | 47.25 | -0.62 (-1.30%) | 1,525,469 |
| 18 Sep 2019 | CNY | 47.5 | 47.99 | 47.15 | 47.87 | 47.87 | +0.55 (+1.16%) | 1,393,829 |
| 17 Sep 2019 | CNY | 47.74 | 48.02 | 47.11 | 47.32 | 47.32 | -0.42 (-0.88%) | 760,230 |
| 16 Sep 2019 | CNY | 47.27 | 47.92 | 46.9 | 47.74 | 47.74 | +0.62 (+1.32%) | 1,211,061 |
| 12 Sep 2019 | CNY | 47.99 | 47.99 | 46.89 | 47.12 | 47.12 | -0.36 (-0.76%) | 1,340,304 |
| 11 Sep 2019 | CNY | 48.65 | 48.66 | 47.3 | 47.48 | 47.48 | -1.03 (-2.12%) | 1,266,390 |
| 10 Sep 2019 | CNY | 49.15 | 49.15 | 48.39 | 48.51 | 48.51 | -0.64 (-1.30%) | 896,115 |
| 9 Sep 2019 | CNY | 50.08 | 50.1 | 48.48 | 49.15 | 49.15 | -0.76 (-1.52%) | 1,710,900 |
| 6 Sep 2019 | CNY | 49.15 | 49.93 | 48.64 | 49.91 | 49.91 | +1.15 (+2.36%) | 1,005,764 |
| 5 Sep 2019 | CNY | 48.87 | 49.32 | 48.33 | 48.76 | 48.76 | -0.05 (-0.10%) | 868,427 |
| 4 Sep 2019 | CNY | 48.2 | 49.38 | 48.01 | 48.81 | 48.81 | +0.61 (+1.27%) | 996,631 |
