| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 31.48 | 32.06 | 31.45 | 32 | 32 | +0.33 (+1.04%) | 4,405,804 |
| 21 Oct 2019 | CNY | 31.43 | 32 | 31.22 | 31.67 | 31.67 | +0.34 (+1.09%) | 4,751,583 |
| 18 Oct 2019 | CNY | 31.93 | 31.99 | 31.09 | 31.33 | 31.33 | -1 (-3.09%) | 7,429,422 |
| 17 Oct 2019 | CNY | 32.35 | 32.52 | 31.81 | 32.33 | 32.33 | +0.04 (+0.12%) | 5,398,172 |
| 16 Oct 2019 | CNY | 32.55 | 32.76 | 31.91 | 32.29 | 32.29 | -0.81 (-2.45%) | 8,313,143 |
| 15 Oct 2019 | CNY | 32.76 | 33.39 | 32.12 | 33.1 | 33.1 | +0.54 (+1.66%) | 13,196,819 |
| 14 Oct 2019 | CNY | 33.05 | 33.05 | 32.24 | 32.56 | 32.56 | -0.19 (-0.58%) | 8,567,887 |
| 11 Oct 2019 | CNY | 32.85 | 33.92 | 32.4 | 32.75 | 32.75 | 0.0 (0.0%) | 9,527,847 |
| 10 Oct 2019 | CNY | 32.16 | 32.94 | 31.82 | 32.75 | 32.75 | +0.04 (+0.12%) | 8,625,268 |
| 9 Oct 2019 | CNY | 33.79 | 33.85 | 32.31 | 32.71 | 32.71 | -0.59 (-1.77%) | 8,885,015 |
| 8 Oct 2019 | CNY | 32.5 | 34.73 | 32.5 | 33.3 | 33.3 | +0.98 (+3.03%) | 11,776,979 |
| 30 Sep 2019 | CNY | 33.22 | 33.82 | 32.24 | 32.32 | 32.32 | -0.71 (-2.15%) | 9,157,617 |
| 27 Sep 2019 | CNY | 33.47 | 33.68 | 32.15 | 33.03 | 33.03 | -0.39 (-1.17%) | 10,456,749 |
| 26 Sep 2019 | CNY | 33.9 | 34.61 | 32.7 | 33.42 | 33.42 | -0.16 (-0.48%) | 14,176,281 |
| 25 Sep 2019 | CNY | 33.48 | 34.79 | 33 | 33.58 | 33.58 | -0.34 (-1.00%) | 9,106,900 |
| 24 Sep 2019 | CNY | 33.91 | 34.57 | 33.07 | 33.92 | 33.92 | +0.76 (+2.29%) | 13,112,227 |
| 23 Sep 2019 | CNY | 33.19 | 33.39 | 32.5 | 33.16 | 33.16 | -0.25 (-0.75%) | 8,700,477 |
| 20 Sep 2019 | CNY | 31.85 | 33.45 | 31.85 | 33.41 | 33.41 | +1.24 (+3.85%) | 15,712,486 |
| 19 Sep 2019 | CNY | 30.93 | 32.66 | 30.6 | 32.17 | 32.17 | +1.17 (+3.77%) | 15,336,190 |
| 18 Sep 2019 | CNY | 29.09 | 31.34 | 29.09 | 31 | 31 | +1.91 (+6.57%) | 16,718,847 |
| 17 Sep 2019 | CNY | 29 | 29.49 | 28.84 | 29.09 | 29.09 | +0.11 (+0.38%) | 5,937,984 |
| 16 Sep 2019 | CNY | 29.09 | 29.35 | 28.68 | 28.98 | 28.98 | -0.11 (-0.38%) | 5,080,553 |
| 12 Sep 2019 | CNY | 28.55 | 29.25 | 28.5 | 29.09 | 29.09 | +0.53 (+1.86%) | 10,039,186 |
| 11 Sep 2019 | CNY | 30 | 30 | 28.52 | 28.56 | 28.56 | -1.43 (-4.77%) | 14,473,314 |
| 10 Sep 2019 | CNY | 29.95 | 30.35 | 29.35 | 29.99 | 29.99 | +0.03 (+0.10%) | 9,180,651 |
| 9 Sep 2019 | CNY | 30.11 | 30.38 | 29.8 | 29.96 | 29.96 | -0.12 (-0.40%) | 10,030,280 |
| 6 Sep 2019 | CNY | 30.4 | 30.51 | 29.51 | 30.08 | 30.08 | -0.29 (-0.95%) | 8,127,478 |
| 5 Sep 2019 | CNY | 30.57 | 31.25 | 30.3 | 30.37 | 30.37 | -0.2 (-0.65%) | 8,823,453 |
| 4 Sep 2019 | CNY | 30.4 | 30.8 | 29.89 | 30.57 | 30.57 | +0.17 (+0.56%) | 8,647,608 |
| 3 Sep 2019 | CNY | 29.85 | 30.6 | 29.85 | 30.4 | 30.4 | +0.51 (+1.71%) | 9,075,658 |
