| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | CNY | 46.6 | 47.36 | 46 | 46.97 | 46.97 | +0.49 (+1.05%) | 1,818,325 |
| 11 Oct 2019 | CNY | 47.46 | 47.46 | 46.43 | 46.48 | 46.48 | -0.64 (-1.36%) | 1,485,848 |
| 10 Oct 2019 | CNY | 46.41 | 47.77 | 46.41 | 47.12 | 47.12 | +0.74 (+1.60%) | 1,893,720 |
| 9 Oct 2019 | CNY | 45.51 | 46.9 | 45.51 | 46.38 | 46.38 | +0.59 (+1.29%) | 1,268,842 |
| 8 Oct 2019 | CNY | 47.02 | 47.5 | 45.55 | 45.79 | 45.79 | -1.3 (-2.76%) | 1,709,709 |
| 30 Sep 2019 | CNY | 50.8 | 50.8 | 46.51 | 47.09 | 47.09 | -3.35 (-6.64%) | 2,958,976 |
| 27 Sep 2019 | CNY | 49.1 | 51.59 | 49 | 50.44 | 50.44 | +0.98 (+1.98%) | 2,461,936 |
| 26 Sep 2019 | CNY | 53.88 | 54 | 49.45 | 49.46 | 49.46 | -4.49 (-8.32%) | 5,146,769 |
| 25 Sep 2019 | CNY | 56.2 | 57.32 | 53.9 | 53.95 | 53.95 | -2.25 (-4.00%) | 4,875,978 |
| 24 Sep 2019 | CNY | 52.3 | 56.22 | 52.02 | 56.2 | 56.2 | +4.27 (+8.22%) | 6,581,700 |
| 23 Sep 2019 | CNY | 52 | 52.8 | 51.57 | 51.93 | 51.93 | -0.17 (-0.33%) | 1,864,952 |
| 20 Sep 2019 | CNY | 52.14 | 52.67 | 51.57 | 52.1 | 52.1 | -0.29 (-0.55%) | 1,787,668 |
| 19 Sep 2019 | CNY | 51.43 | 53.2 | 50.88 | 52.39 | 52.39 | +1.02 (+1.99%) | 3,046,155 |
| 18 Sep 2019 | CNY | 52.66 | 52.88 | 50.56 | 51.37 | 51.37 | -0.78 (-1.50%) | 2,664,138 |
| 17 Sep 2019 | CNY | 53.9 | 54.19 | 51.88 | 52.15 | 52.15 | -1.69 (-3.14%) | 2,492,085 |
| 16 Sep 2019 | CNY | 53.56 | 54.45 | 53.56 | 53.84 | 53.84 | +0.46 (+0.86%) | 1,852,729 |
| 12 Sep 2019 | CNY | 55.6 | 56 | 53.18 | 53.38 | 53.38 | -1.97 (-3.56%) | 3,585,744 |
| 11 Sep 2019 | CNY | 54.7 | 56.2 | 54.25 | 55.35 | 55.35 | +0.37 (+0.67%) | 3,970,704 |
| 10 Sep 2019 | CNY | 54.22 | 56.26 | 54.19 | 54.98 | 54.98 | +0.76 (+1.40%) | 3,619,426 |
| 9 Sep 2019 | CNY | 53.57 | 54.85 | 53.57 | 54.22 | 54.22 | +0.69 (+1.29%) | 2,817,886 |
| 6 Sep 2019 | CNY | 55.8 | 56.64 | 53.36 | 53.53 | 53.53 | -2.73 (-4.85%) | 4,635,476 |
| 5 Sep 2019 | CNY | 55.79 | 56.78 | 55.25 | 56.26 | 56.26 | +0.24 (+0.43%) | 5,211,234 |
| 4 Sep 2019 | CNY | 55.88 | 58.58 | 55.13 | 56.02 | 56.02 | +0.25 (+0.45%) | 7,073,946 |
| 3 Sep 2019 | CNY | 52.25 | 56.99 | 52.02 | 55.77 | 55.77 | +3.54 (+6.78%) | 7,360,884 |
| 2 Sep 2019 | CNY | 51.88 | 52.5 | 51.49 | 52.23 | 52.23 | +0.38 (+0.73%) | 2,681,144 |
| 30 Aug 2019 | CNY | 52.53 | 52.88 | 51.45 | 51.85 | 51.85 | -0.39 (-0.75%) | 3,523,052 |
| 29 Aug 2019 | CNY | 53.03 | 53.45 | 50.41 | 52.24 | 52.24 | -1.06 (-1.99%) | 6,042,955 |
| 28 Aug 2019 | CNY | 54.8 | 55.46 | 53.3 | 53.3 | 53.3 | -1.81 (-3.28%) | 3,721,102 |
| 27 Aug 2019 | CNY | 55.31 | 55.5 | 53.53 | 55.11 | 55.11 | +0.05 (+0.09%) | 4,049,011 |
| 26 Aug 2019 | CNY | 53.56 | 56.2 | 53.35 | 55.06 | 55.06 | +1.03 (+1.91%) | 4,487,523 |
