| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | CNY | 38.8 | 38.9 | 35.35 | 35.35 | 35.35 | -3.42 (-8.82%) | 4,061,628 |
| 25 Sep 2019 | CNY | 39.61 | 40.19 | 38.77 | 38.77 | 38.77 | -0.98 (-2.47%) | 2,434,620 |
| 24 Sep 2019 | CNY | 38.78 | 40.31 | 38.61 | 39.75 | 39.75 | +0.8 (+2.05%) | 3,345,843 |
| 23 Sep 2019 | CNY | 39.5 | 39.99 | 38.66 | 38.95 | 38.95 | -1.01 (-2.53%) | 2,637,260 |
| 20 Sep 2019 | CNY | 39.88 | 41.05 | 39.58 | 39.96 | 39.96 | +0.71 (+1.81%) | 4,907,669 |
| 19 Sep 2019 | CNY | 38.57 | 40.52 | 38.02 | 39.25 | 39.25 | +0.9 (+2.35%) | 3,669,747 |
| 18 Sep 2019 | CNY | 39.59 | 40.23 | 37.8 | 38.35 | 38.35 | -1.07 (-2.71%) | 3,843,983 |
| 17 Sep 2019 | CNY | 40.33 | 40.5 | 39.39 | 39.42 | 39.42 | -0.84 (-2.09%) | 2,161,316 |
| 16 Sep 2019 | CNY | 40.04 | 40.55 | 40.01 | 40.26 | 40.26 | +0.22 (+0.55%) | 1,502,304 |
| 12 Sep 2019 | CNY | 41.2 | 41.25 | 39.8 | 40.04 | 40.04 | -0.99 (-2.41%) | 3,179,967 |
| 11 Sep 2019 | CNY | 41.75 | 41.75 | 40.94 | 41.03 | 41.03 | -0.62 (-1.49%) | 2,690,178 |
| 10 Sep 2019 | CNY | 41.2 | 42.5 | 41.19 | 41.65 | 41.65 | +0.44 (+1.07%) | 3,059,562 |
| 9 Sep 2019 | CNY | 41.2 | 41.65 | 40.94 | 41.21 | 41.21 | +0.08 (+0.19%) | 2,515,784 |
| 6 Sep 2019 | CNY | 43.01 | 43.45 | 41.01 | 41.13 | 41.13 | -2.02 (-4.68%) | 5,225,063 |
| 5 Sep 2019 | CNY | 43.16 | 43.63 | 42.85 | 43.15 | 43.15 | +0.02 (+0.05%) | 4,583,545 |
| 4 Sep 2019 | CNY | 43.2 | 44.3 | 43 | 43.13 | 43.13 | -0.44 (-1.01%) | 5,695,945 |
| 3 Sep 2019 | CNY | 40.78 | 44.1 | 40.6 | 43.57 | 43.57 | +2.76 (+6.76%) | 7,954,920 |
| 2 Sep 2019 | CNY | 40.75 | 41.03 | 40.21 | 40.81 | 40.81 | +0.35 (+0.87%) | 2,827,330 |
| 30 Aug 2019 | CNY | 40.5 | 41.12 | 39.86 | 40.46 | 40.46 | -0.04 (-0.10%) | 4,293,781 |
| 29 Aug 2019 | CNY | 41.3 | 41.4 | 39.38 | 40.5 | 40.5 | -1.09 (-2.62%) | 7,405,608 |
| 28 Aug 2019 | CNY | 42.8 | 43.4 | 41.49 | 41.59 | 41.59 | -1.73 (-3.99%) | 4,973,355 |
| 27 Aug 2019 | CNY | 43.15 | 43.7 | 42.06 | 43.32 | 43.32 | +0.46 (+1.07%) | 4,804,950 |
| 26 Aug 2019 | CNY | 42.41 | 43.75 | 41.89 | 42.86 | 42.86 | +0.42 (+0.99%) | 4,803,326 |
| 23 Aug 2019 | CNY | 45.04 | 46.6 | 41.55 | 42.44 | 42.44 | -3.49 (-7.60%) | 8,364,538 |
| 22 Aug 2019 | CNY | 46.5 | 47.38 | 45.1 | 45.93 | 45.93 | -0.57 (-1.23%) | 4,902,303 |
| 21 Aug 2019 | CNY | 50.79 | 50.79 | 46.39 | 46.5 | 46.5 | -4.31 (-8.48%) | 8,691,938 |
| 20 Aug 2019 | CNY | 51.61 | 52.55 | 50.8 | 50.81 | 50.81 | -1.09 (-2.10%) | 5,497,675 |
| 19 Aug 2019 | CNY | 51.32 | 52.49 | 49.53 | 51.9 | 51.9 | +0.45 (+0.87%) | 8,738,444 |
| 16 Aug 2019 | CNY | 53.57 | 53.9 | 50.55 | 51.45 | 51.45 | -0.56 (-1.08%) | 9,733,574 |
| 15 Aug 2019 | CNY | 49 | 52.48 | 48.71 | 52.01 | 52.01 | +1.11 (+2.18%) | 10,361,098 |
