| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | CNY | 50.03 | 54 | 49.77 | 51.31 | 51.31 | +1.04 (+2.07%) | 4,327,348 |
| 23 Oct 2019 | CNY | 47.23 | 51.25 | 47.08 | 50.27 | 50.27 | +2.9 (+6.12%) | 3,023,832 |
| 22 Oct 2019 | CNY | 47.82 | 48.15 | 46.42 | 47.37 | 47.37 | -0.14 (-0.29%) | 1,232,643 |
| 21 Oct 2019 | CNY | 50.28 | 50.28 | 46.68 | 47.51 | 47.51 | -2.77 (-5.51%) | 1,834,676 |
| 18 Oct 2019 | CNY | 49.86 | 52.3 | 49.7 | 50.28 | 50.28 | +0.42 (+0.84%) | 1,937,890 |
| 17 Oct 2019 | CNY | 50.6 | 51.5 | 49.6 | 49.86 | 49.86 | -0.9 (-1.77%) | 1,384,893 |
| 16 Oct 2019 | CNY | 52.27 | 52.6 | 50.02 | 50.76 | 50.76 | -1.62 (-3.09%) | 1,820,795 |
| 15 Oct 2019 | CNY | 52.02 | 53.45 | 51.5 | 52.38 | 52.38 | -0.1 (-0.19%) | 1,329,033 |
| 14 Oct 2019 | CNY | 52.15 | 52.93 | 51.2 | 52.48 | 52.48 | +0.74 (+1.43%) | 1,407,012 |
| 11 Oct 2019 | CNY | 52.94 | 53.55 | 51.74 | 51.74 | 51.74 | -1.36 (-2.56%) | 1,653,488 |
| 10 Oct 2019 | CNY | 52.67 | 54.35 | 52.45 | 53.1 | 53.1 | +0.43 (+0.82%) | 1,495,899 |
| 9 Oct 2019 | CNY | 52.01 | 53.67 | 52 | 52.67 | 52.67 | +0.29 (+0.55%) | 1,237,024 |
| 8 Oct 2019 | CNY | 55.89 | 55.89 | 52 | 52.38 | 52.38 | -3.52 (-6.30%) | 2,118,337 |
| 30 Sep 2019 | CNY | 58.98 | 58.98 | 55 | 55.9 | 55.9 | -3.67 (-6.16%) | 2,445,653 |
| 27 Sep 2019 | CNY | 56.16 | 60.3 | 55.58 | 59.57 | 59.57 | +3.36 (+5.98%) | 3,200,305 |
| 26 Sep 2019 | CNY | 62.22 | 63.19 | 56.21 | 56.21 | 56.21 | -7.05 (-11.14%) | 3,796,495 |
| 25 Sep 2019 | CNY | 62.3 | 65.33 | 62.02 | 63.26 | 63.26 | +0.76 (+1.22%) | 4,365,257 |
| 24 Sep 2019 | CNY | 60.81 | 62.84 | 60.6 | 62.5 | 62.5 | +1.7 (+2.80%) | 3,207,657 |
| 23 Sep 2019 | CNY | 60.51 | 62.3 | 60.35 | 60.8 | 60.8 | -0.68 (-1.11%) | 1,789,468 |
| 20 Sep 2019 | CNY | 61.2 | 62.58 | 60.05 | 61.48 | 61.48 | -0.66 (-1.06%) | 3,186,599 |
| 19 Sep 2019 | CNY | 60.29 | 65.3 | 59.7 | 62.14 | 62.14 | +1.84 (+3.05%) | 5,247,966 |
| 18 Sep 2019 | CNY | 59.31 | 60.36 | 57.14 | 60.3 | 60.3 | +1.24 (+2.10%) | 2,558,572 |
| 17 Sep 2019 | CNY | 59.7 | 60.8 | 58.41 | 59.06 | 59.06 | -1.32 (-2.19%) | 1,965,125 |
| 16 Sep 2019 | CNY | 60.48 | 60.99 | 60.01 | 60.38 | 60.38 | +0.16 (+0.27%) | 1,480,870 |
| 12 Sep 2019 | CNY | 63.31 | 63.41 | 59.86 | 60.22 | 60.22 | -2.96 (-4.69%) | 2,672,788 |
| 11 Sep 2019 | CNY | 63.5 | 64.33 | 62.55 | 63.18 | 63.18 | -0.26 (-0.41%) | 1,708,364 |
| 10 Sep 2019 | CNY | 63.3 | 65.25 | 62.96 | 63.44 | 63.44 | +0.24 (+0.38%) | 2,341,452 |
| 9 Sep 2019 | CNY | 63.4 | 64.17 | 62.11 | 63.2 | 63.2 | -0.17 (-0.27%) | 2,254,730 |
| 6 Sep 2019 | CNY | 67.22 | 67.8 | 63.35 | 63.37 | 63.37 | -3.85 (-5.73%) | 3,744,939 |
| 5 Sep 2019 | CNY | 66.81 | 67.38 | 65.5 | 67.22 | 67.22 | +0.75 (+1.13%) | 3,700,558 |
