| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | CNY | 48.4 | 48.56 | 46.8 | 46.86 | 46.86 | -1.44 (-2.98%) | 2,327,302 |
| 16 Oct 2019 | CNY | 50.41 | 50.87 | 47.76 | 48.3 | 48.3 | -2.64 (-5.18%) | 3,584,152 |
| 15 Oct 2019 | CNY | 50.5 | 52.74 | 50.41 | 50.94 | 50.94 | +0.24 (+0.47%) | 2,954,309 |
| 14 Oct 2019 | CNY | 50.23 | 51.24 | 49.58 | 50.7 | 50.7 | +0.7 (+1.40%) | 2,078,801 |
| 11 Oct 2019 | CNY | 51 | 51.85 | 49.5 | 50 | 50 | -1.07 (-2.10%) | 1,955,069 |
| 10 Oct 2019 | CNY | 50.88 | 51.87 | 50.55 | 51.07 | 51.07 | +0.33 (+0.65%) | 1,789,150 |
| 9 Oct 2019 | CNY | 50.38 | 50.74 | 48.76 | 50.74 | 50.74 | +0.67 (+1.34%) | 1,676,858 |
| 8 Oct 2019 | CNY | 52.14 | 52.48 | 49.88 | 50.07 | 50.07 | -2.11 (-4.04%) | 1,945,476 |
| 30 Sep 2019 | CNY | 55.69 | 55.82 | 50.8 | 52.18 | 52.18 | -4.08 (-7.25%) | 3,817,570 |
| 27 Sep 2019 | CNY | 54.9 | 57.3 | 54.53 | 56.26 | 56.26 | +1.46 (+2.66%) | 3,140,566 |
| 26 Sep 2019 | CNY | 61.76 | 61.97 | 54.52 | 54.8 | 54.8 | -7.21 (-11.63%) | 4,789,401 |
| 25 Sep 2019 | CNY | 65.43 | 65.88 | 62.01 | 62.01 | 62.01 | -3.15 (-4.83%) | 3,652,424 |
| 24 Sep 2019 | CNY | 64.25 | 65.76 | 63.5 | 65.16 | 65.16 | +1.81 (+2.86%) | 4,199,678 |
| 23 Sep 2019 | CNY | 63.7 | 64.57 | 63.01 | 63.35 | 63.35 | -0.05 (-0.08%) | 2,234,619 |
| 20 Sep 2019 | CNY | 63.89 | 64.4 | 62.51 | 63.4 | 63.4 | -0.7 (-1.09%) | 2,555,908 |
| 19 Sep 2019 | CNY | 63.49 | 65.95 | 62 | 64.1 | 64.1 | +0.82 (+1.30%) | 3,980,885 |
| 18 Sep 2019 | CNY | 65.66 | 66.16 | 61.87 | 63.28 | 63.28 | -2.48 (-3.77%) | 4,960,073 |
| 17 Sep 2019 | CNY | 66.8 | 67.58 | 65.4 | 65.76 | 65.76 | -1.33 (-1.98%) | 2,931,547 |
| 16 Sep 2019 | CNY | 67.35 | 68.48 | 66.38 | 67.09 | 67.09 | -0.16 (-0.24%) | 2,779,355 |
| 12 Sep 2019 | CNY | 71.38 | 71.88 | 65.65 | 67.25 | 67.25 | -3.89 (-5.47%) | 5,874,667 |
| 11 Sep 2019 | CNY | 72.25 | 72.48 | 70.99 | 71.14 | 71.14 | -0.57 (-0.79%) | 2,794,144 |
| 10 Sep 2019 | CNY | 71.05 | 73.3 | 71.05 | 71.71 | 71.71 | +0.28 (+0.39%) | 3,528,648 |
| 9 Sep 2019 | CNY | 70.78 | 72.8 | 70.6 | 71.43 | 71.43 | +0.61 (+0.86%) | 3,634,065 |
| 6 Sep 2019 | CNY | 74.14 | 74.8 | 70.8 | 70.82 | 70.82 | -3.78 (-5.07%) | 6,956,147 |
| 5 Sep 2019 | CNY | 74.5 | 75 | 73 | 74.6 | 74.6 | +0.37 (+0.50%) | 5,548,068 |
| 4 Sep 2019 | CNY | 77.01 | 78.93 | 73.88 | 74.23 | 74.23 | -3.13 (-4.05%) | 7,173,908 |
| 3 Sep 2019 | CNY | 73.4 | 80.98 | 72.58 | 77.36 | 77.36 | +4.27 (+5.84%) | 9,689,565 |
| 2 Sep 2019 | CNY | 73.6 | 74.29 | 71.25 | 73.09 | 73.09 | -0.11 (-0.15%) | 5,354,258 |
| 30 Aug 2019 | CNY | 73.99 | 75 | 72.38 | 73.2 | 73.2 | -0.59 (-0.80%) | 6,070,466 |
| 29 Aug 2019 | CNY | 75.01 | 76.09 | 71.12 | 73.79 | 73.79 | -4.08 (-5.24%) | 10,271,137 |
