| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 34.7143 | 34.9929 | 31.75 | 33.3571 | 33.3571 | -0.614 (-1.81%) | 5,126,608 |
| 14 Oct 2019 | CNY | 33.6857 | 34.7571 | 33 | 33.9714 | 33.9714 | +0.729 (+2.19%) | 3,139,287 |
| 11 Oct 2019 | CNY | 33.1571 | 33.7 | 32.2286 | 33.2429 | 33.2429 | +0.357 (+1.09%) | 4,123,918 |
| 10 Oct 2019 | CNY | 30.7214 | 32.8857 | 30.4214 | 32.8857 | 32.8857 | +2.993 (+10.01%) | 5,149,415 |
| 9 Oct 2019 | CNY | 29.9714 | 30.2714 | 29.3357 | 29.8929 | 29.8929 | -0.079 (-0.26%) | 1,246,473 |
| 8 Oct 2019 | CNY | 31 | 32.0143 | 29.3571 | 29.9714 | 29.9714 | -0.886 (-2.87%) | 2,401,036 |
| 30 Sep 2019 | CNY | 30.3571 | 30.8929 | 28.6 | 30.8571 | 30.8571 | +0.643 (+2.13%) | 1,595,846 |
| 27 Sep 2019 | CNY | 29.8214 | 30.2714 | 28.8 | 30.2143 | 30.2143 | +0.943 (+3.22%) | 2,041,403 |
| 26 Sep 2019 | CNY | 30.5071 | 30.6357 | 28.0714 | 29.2714 | 29.2714 | -1.086 (-3.58%) | 2,190,830 |
| 25 Sep 2019 | CNY | 30.6857 | 31.1286 | 30.3143 | 30.3571 | 30.3571 | -0.357 (-1.16%) | 1,093,005 |
| 24 Sep 2019 | CNY | 30.8857 | 31.3286 | 30.2571 | 30.7143 | 30.7143 | -0.321 (-1.04%) | 1,843,676 |
| 23 Sep 2019 | CNY | 31.2143 | 31.3714 | 30.1429 | 31.0357 | 31.0357 | -0.036 (-0.11%) | 2,330,811 |
| 20 Sep 2019 | CNY | 29.6929 | 31.7714 | 29.5714 | 31.0714 | 31.0714 | +1.421 (+4.79%) | 4,105,344 |
| 19 Sep 2019 | CNY | 29.2857 | 30.0643 | 29.1857 | 29.65 | 29.65 | +0.579 (+1.99%) | 1,570,296 |
| 18 Sep 2019 | CNY | 29.6357 | 29.9214 | 28.9929 | 29.0714 | 29.0714 | -0.214 (-0.73%) | 1,240,930 |
| 17 Sep 2019 | CNY | 30.4 | 30.4429 | 29.0571 | 29.2857 | 29.2857 | -0.714 (-2.38%) | 1,307,419 |
| 16 Sep 2019 | CNY | 30.4857 | 31 | 29.6786 | 30 | 30 | -0.243 (-0.80%) | 1,252,276 |
| 12 Sep 2019 | CNY | 31.2 | 31.3571 | 30 | 30.2429 | 30.2429 | -0.907 (-2.91%) | 2,302,069 |
| 11 Sep 2019 | CNY | 30.1357 | 32.3571 | 30.1357 | 31.15 | 31.15 | +1.271 (+4.26%) | 3,051,223 |
| 10 Sep 2019 | CNY | 29.7071 | 30.85 | 29.4071 | 29.8786 | 29.8786 | +0.379 (+1.28%) | 2,847,552 |
| 9 Sep 2019 | CNY | 28.9643 | 30.0357 | 28.5643 | 29.5 | 29.5 | +0.643 (+2.23%) | 4,106,131 |
| 6 Sep 2019 | CNY | 29.1429 | 29.9786 | 28.2643 | 28.8571 | 28.8571 | +0.321 (+1.13%) | 3,183,156 |
| 5 Sep 2019 | CNY | 28.8357 | 29.9571 | 28.4286 | 28.5357 | 28.5357 | -0.293 (-1.02%) | 2,892,939 |
| 4 Sep 2019 | CNY | 29.2 | 29.2071 | 27.8571 | 28.8286 | 28.8286 | -0.014 (-0.05%) | 2,242,210 |
| 3 Sep 2019 | CNY | 27.2071 | 30.0714 | 27.0714 | 28.8429 | 28.8429 | +1.464 (+5.35%) | 4,943,864 |
| 2 Sep 2019 | CNY | 25.6857 | 27.4071 | 25.05 | 27.3786 | 27.3786 | +1.679 (+6.53%) | 2,682,421 |
| 30 Aug 2019 | CNY | 26.6786 | 26.8571 | 25.4357 | 25.7 | 25.7 | -1.014 (-3.80%) | 1,755,293 |
| 29 Aug 2019 | CNY | 26.7357 | 26.9786 | 26.3071 | 26.7143 | 26.7143 | +0.421 (+1.60%) | 1,388,595 |
| 28 Aug 2019 | CNY | 26.7786 | 27.0714 | 26.0786 | 26.2929 | 26.2929 | -0.279 (-1.05%) | 1,332,284 |
| 27 Aug 2019 | CNY | 25.4357 | 26.7643 | 25.1857 | 26.5714 | 26.5714 | +1.486 (+5.92%) | 1,715,438 |
