| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 29.39 | 29.97 | 29.07 | 29.83 | 29.83 | +0.47 (+1.60%) | 92,376,425 |
| 2 Sep 2019 | CNY | 28.85 | 29.48 | 28.85 | 29.36 | 29.36 | +0.55 (+1.91%) | 68,978,021 |
| 30 Aug 2019 | CNY | 29.46 | 29.58 | 28.69 | 28.81 | 28.81 | -0.37 (-1.27%) | 65,185,228 |
| 29 Aug 2019 | CNY | 29.8 | 29.8 | 29.1 | 29.18 | 29.18 | -0.61 (-2.05%) | 69,537,490 |
| 28 Aug 2019 | CNY | 30.51 | 30.77 | 29.75 | 29.79 | 29.79 | +0.08 (+0.27%) | 94,285,365 |
| 27 Aug 2019 | CNY | 29.05 | 29.73 | 29.05 | 29.71 | 29.71 | +0.86 (+2.98%) | 80,330,758 |
| 26 Aug 2019 | CNY | 27.95 | 28.91 | 27.8 | 28.85 | 28.85 | -0.39 (-1.33%) | 62,580,064 |
| 23 Aug 2019 | CNY | 29.69 | 29.7 | 29.11 | 29.24 | 29.24 | -0.45 (-1.52%) | 61,911,461 |
| 22 Aug 2019 | CNY | 30.13 | 30.13 | 29.47 | 29.69 | 29.69 | -0.44 (-1.46%) | 67,966,870 |
| 21 Aug 2019 | CNY | 29.7 | 30.19 | 29.4 | 30.13 | 30.13 | +0.28 (+0.94%) | 74,194,252 |
| 20 Aug 2019 | CNY | 30.04 | 30.37 | 29.7 | 29.85 | 29.85 | -0.11 (-0.37%) | 97,900,042 |
| 19 Aug 2019 | CNY | 29.07 | 30.13 | 28.62 | 29.96 | 29.96 | +1.78 (+6.32%) | 166,797,902 |
| 16 Aug 2019 | CNY | 28.1 | 28.66 | 28.01 | 28.18 | 28.18 | -0.19 (-0.67%) | 82,850,780 |
| 15 Aug 2019 | CNY | 27.23 | 28.64 | 27 | 28.37 | 28.37 | -0.3 (-1.05%) | 113,697,832 |
| 14 Aug 2019 | CNY | 29.47 | 29.5 | 28.57 | 28.67 | 28.67 | +0.35 (+1.24%) | 88,479,707 |
| 13 Aug 2019 | CNY | 28.39 | 28.9 | 28.04 | 28.32 | 28.32 | -0.43 (-1.50%) | 65,657,218 |
| 12 Aug 2019 | CNY | 27.87 | 28.75 | 27.4 | 28.75 | 28.75 | +0.85 (+3.05%) | 107,893,251 |
| 9 Aug 2019 | CNY | 30.33 | 30.53 | 27.22 | 27.9 | 27.9 | -2.34 (-7.74%) | 226,458,991 |
| 8 Aug 2019 | CNY | 30.28 | 30.49 | 30.02 | 30.24 | 30.24 | +0.07 (+0.23%) | 51,686,564 |
| 7 Aug 2019 | CNY | 30.69 | 30.97 | 30.11 | 30.17 | 30.17 | -0.33 (-1.08%) | 60,518,725 |
| 6 Aug 2019 | CNY | 30.39 | 30.79 | 29.57 | 30.5 | 30.5 | -0.63 (-2.02%) | 99,269,336 |
| 5 Aug 2019 | CNY | 31.39 | 31.93 | 30.9 | 31.13 | 31.13 | -0.27 (-0.86%) | 75,486,248 |
| 2 Aug 2019 | CNY | 31.61 | 31.91 | 30.82 | 31.4 | 31.4 | -1.33 (-4.06%) | 102,509,620 |
| 1 Aug 2019 | CNY | 32.78 | 33.09 | 32.63 | 32.73 | 32.73 | -0.19 (-0.58%) | 44,568,068 |
| 31 Jul 2019 | CNY | 33.3 | 33.44 | 32.89 | 32.92 | 32.92 | -0.41 (-1.23%) | 60,130,700 |
| 30 Jul 2019 | CNY | 33.41 | 33.9 | 33.13 | 33.33 | 33.33 | -0.01 (-0.03%) | 65,674,160 |
| 29 Jul 2019 | CNY | 33.49 | 34.01 | 33.18 | 33.34 | 33.34 | -0.06 (-0.18%) | 73,504,028 |
| 26 Jul 2019 | CNY | 33.1 | 33.65 | 32.94 | 33.4 | 33.4 | +0.25 (+0.75%) | 79,024,603 |
| 25 Jul 2019 | CNY | 32.85 | 33.46 | 32.66 | 33.15 | 33.15 | +0.44 (+1.35%) | 97,126,435 |
| 24 Jul 2019 | CNY | 31.86 | 33.05 | 31.72 | 32.71 | 32.71 | +1.14 (+3.61%) | 119,307,987 |
