| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 48.3901 | 48.7912 | 47.3901 | 47.6374 | 47.6374 | -0.78 (-1.61%) | 2,546,685 |
| 22 Oct 2019 | CNY | 47.8022 | 48.6264 | 47.2528 | 48.4176 | 48.4176 | +1.093 (+2.31%) | 2,550,941 |
| 21 Oct 2019 | CNY | 48.1374 | 49.8132 | 46.5385 | 47.3242 | 47.3242 | -1.346 (-2.77%) | 5,982,947 |
| 18 Oct 2019 | CNY | 49.011 | 49.3352 | 48.1264 | 48.6703 | 48.6703 | -0.214 (-0.44%) | 1,853,606 |
| 17 Oct 2019 | CNY | 48.3517 | 49.3791 | 47.5714 | 48.8846 | 48.8846 | +0.753 (+1.56%) | 2,791,323 |
| 16 Oct 2019 | CNY | 46.3791 | 49.555 | 46.3791 | 48.1319 | 48.1319 | +1.516 (+3.25%) | 3,778,696 |
| 15 Oct 2019 | CNY | 46.2253 | 47.033 | 45.7033 | 46.6154 | 46.6154 | +0.423 (+0.92%) | 1,929,533 |
| 14 Oct 2019 | CNY | 46.1209 | 46.6374 | 45.9615 | 46.1923 | 46.1923 | -0.071 (-0.15%) | 2,265,889 |
| 11 Oct 2019 | CNY | 46.4121 | 46.7033 | 45.9396 | 46.2637 | 46.2637 | -0.494 (-1.06%) | 2,292,654 |
| 10 Oct 2019 | CNY | 45.8736 | 46.8022 | 44.8077 | 46.7582 | 46.7582 | +0.885 (+1.93%) | 3,909,460 |
| 9 Oct 2019 | CNY | 44.478 | 46.1539 | 44.3407 | 45.8736 | 45.8736 | +0.923 (+2.05%) | 3,860,272 |
| 8 Oct 2019 | CNY | 43.4945 | 45.8132 | 42.9231 | 44.9506 | 44.9506 | +1.643 (+3.79%) | 4,356,872 |
| 30 Sep 2019 | CNY | 43.5714 | 43.8626 | 42.5824 | 43.3077 | 43.3077 | -0.319 (-0.73%) | 3,073,539 |
| 27 Sep 2019 | CNY | 45.5934 | 45.6539 | 43.3681 | 43.6264 | 43.6264 | -1.489 (-3.30%) | 4,416,288 |
| 26 Sep 2019 | CNY | 43.8022 | 45.9286 | 43.8022 | 45.1154 | 45.1154 | +1.445 (+3.31%) | 4,764,035 |
| 25 Sep 2019 | CNY | 42.4396 | 44.4451 | 42.4396 | 43.6703 | 43.6703 | +1.148 (+2.70%) | 3,563,862 |
| 24 Sep 2019 | CNY | 41.6374 | 44.3407 | 41.1978 | 42.522 | 42.522 | +0.984 (+2.37%) | 5,408,011 |
| 23 Sep 2019 | CNY | 42.9506 | 43.1539 | 41.3901 | 41.5385 | 41.5385 | -1.615 (-3.74%) | 3,357,354 |
| 20 Sep 2019 | CNY | 42.511 | 43.1593 | 42.3517 | 43.1539 | 43.1539 | +0.434 (+1.02%) | 1,987,299 |
| 19 Sep 2019 | CNY | 42.9451 | 43.4066 | 42.1978 | 42.7198 | 42.7198 | -0.099 (-0.23%) | 1,692,261 |
| 18 Sep 2019 | CNY | 41.6264 | 43.3571 | 41.467 | 42.8187 | 42.8187 | +1.192 (+2.86%) | 3,674,301 |
| 17 Sep 2019 | CNY | 41.467 | 42.0604 | 41.1044 | 41.6264 | 41.6264 | +0.088 (+0.21%) | 2,046,315 |
| 16 Sep 2019 | CNY | 41.3956 | 41.9945 | 40.9451 | 41.5385 | 41.5385 | +0.143 (+0.35%) | 1,955,147 |
| 12 Sep 2019 | CNY | 41.4506 | 41.7308 | 40.8736 | 41.3956 | 41.3956 | +0.269 (+0.65%) | 1,997,409 |
| 11 Sep 2019 | CNY | 42.1264 | 42.6319 | 40.8681 | 41.1264 | 41.1264 | -1.011 (-2.40%) | 2,677,298 |
| 10 Sep 2019 | CNY | 42.1978 | 42.555 | 41.8791 | 42.1374 | 42.1374 | +0.005 (+0.01%) | 2,043,004 |
| 9 Sep 2019 | CNY | 43.0824 | 43.3517 | 41.7802 | 42.1319 | 42.1319 | -0.747 (-1.74%) | 3,579,521 |
| 6 Sep 2019 | CNY | 42.1209 | 42.989 | 41.8132 | 42.8791 | 42.8791 | +0.445 (+1.05%) | 2,058,123 |
| 5 Sep 2019 | CNY | 42.9451 | 44.2308 | 42.2528 | 42.4341 | 42.4341 | -0.736 (-1.71%) | 3,593,963 |
| 4 Sep 2019 | CNY | 42.8571 | 43.4066 | 42.1978 | 43.1703 | 43.1703 | +0.104 (+0.24%) | 1,730,685 |
