| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 29.12 | 29.36 | 29 | 29.14 | 29.14 | +0.04 (+0.14%) | 1,325,076 |
| 2 Sep 2019 | CNY | 28.81 | 29.14 | 28.6 | 29.1 | 29.1 | +0.21 (+0.73%) | 2,003,936 |
| 30 Aug 2019 | CNY | 28.64 | 29.29 | 28.59 | 28.89 | 28.89 | +0.4 (+1.40%) | 2,052,365 |
| 29 Aug 2019 | CNY | 28.98 | 29.08 | 28.42 | 28.49 | 28.49 | -0.44 (-1.52%) | 1,810,094 |
| 28 Aug 2019 | CNY | 29.2 | 29.4 | 28.89 | 28.93 | 28.93 | -0.65 (-2.20%) | 2,104,002 |
| 27 Aug 2019 | CNY | 28.88 | 29.8 | 28.84 | 29.58 | 29.58 | +0.88 (+3.07%) | 2,297,358 |
| 26 Aug 2019 | CNY | 28.99 | 29.24 | 28.52 | 28.7 | 28.7 | -0.62 (-2.11%) | 1,383,877 |
| 23 Aug 2019 | CNY | 29.46 | 29.46 | 28.99 | 29.32 | 29.32 | -0.12 (-0.41%) | 1,277,535 |
| 22 Aug 2019 | CNY | 29.4 | 29.59 | 29.1 | 29.44 | 29.44 | +0.19 (+0.65%) | 1,209,754 |
| 21 Aug 2019 | CNY | 29.59 | 29.65 | 29.15 | 29.25 | 29.25 | -0.49 (-1.65%) | 1,219,068 |
| 20 Aug 2019 | CNY | 29.81 | 30.06 | 29.57 | 29.74 | 29.74 | -0.07 (-0.23%) | 1,205,130 |
| 19 Aug 2019 | CNY | 29.27 | 29.87 | 29.27 | 29.81 | 29.81 | +0.6 (+2.05%) | 1,557,844 |
| 16 Aug 2019 | CNY | 28.67 | 29.47 | 28.67 | 29.21 | 29.21 | +0.49 (+1.71%) | 1,660,261 |
| 15 Aug 2019 | CNY | 28.45 | 28.86 | 28.32 | 28.72 | 28.72 | -0.14 (-0.49%) | 952,935 |
| 14 Aug 2019 | CNY | 29.18 | 29.25 | 28.69 | 28.86 | 28.86 | +0.04 (+0.14%) | 1,009,157 |
| 13 Aug 2019 | CNY | 28.62 | 28.98 | 28.62 | 28.82 | 28.82 | -0.1 (-0.35%) | 812,281 |
| 12 Aug 2019 | CNY | 27.92 | 29 | 27.92 | 28.92 | 28.92 | +0.97 (+3.47%) | 1,356,629 |
| 9 Aug 2019 | CNY | 28.51 | 28.61 | 27.88 | 27.95 | 27.95 | -0.45 (-1.58%) | 954,658 |
| 8 Aug 2019 | CNY | 27.89 | 28.44 | 27.89 | 28.4 | 28.4 | +0.54 (+1.94%) | 1,163,168 |
| 7 Aug 2019 | CNY | 28.16 | 28.2 | 27.68 | 27.86 | 27.86 | -0.19 (-0.68%) | 1,053,497 |
| 6 Aug 2019 | CNY | 28.18 | 28.5 | 27.54 | 28.05 | 28.05 | -0.36 (-1.27%) | 1,746,741 |
| 5 Aug 2019 | CNY | 28.73 | 28.76 | 28.25 | 28.41 | 28.41 | -0.33 (-1.15%) | 1,062,884 |
| 2 Aug 2019 | CNY | 29 | 29.21 | 28.54 | 28.74 | 28.74 | -0.52 (-1.78%) | 1,577,213 |
| 1 Aug 2019 | CNY | 29.79 | 29.8 | 29.2 | 29.26 | 29.26 | -0.54 (-1.81%) | 1,099,677 |
| 31 Jul 2019 | CNY | 30.15 | 30.19 | 29.67 | 29.8 | 29.8 | -0.3 (-1.00%) | 870,014 |
| 30 Jul 2019 | CNY | 30.02 | 30.33 | 30.02 | 30.1 | 30.1 | +0.05 (+0.17%) | 915,784 |
| 29 Jul 2019 | CNY | 30.08 | 30.22 | 29.9 | 30.05 | 30.05 | -0.04 (-0.13%) | 802,146 |
| 26 Jul 2019 | CNY | 30.03 | 30.21 | 29.88 | 30.09 | 30.09 | +0.09 (+0.30%) | 847,936 |
| 25 Jul 2019 | CNY | 29.68 | 30.05 | 29.6 | 30 | 30 | +0.07 (+0.23%) | 1,239,489 |
| 24 Jul 2019 | CNY | 29.62 | 30.02 | 29.57 | 29.93 | 29.93 | +0.31 (+1.05%) | 1,293,803 |
