| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 30 | 30.16 | 29.4 | 29.63 | 29.63 | -0.2 (-0.67%) | 9,346,703 |
| 2 Sep 2019 | CNY | 28.69 | 30.05 | 28.6 | 29.83 | 29.83 | +1.03 (+3.58%) | 14,086,562 |
| 30 Aug 2019 | CNY | 28.1 | 28.94 | 27.92 | 28.8 | 28.8 | +0.8 (+2.86%) | 8,740,930 |
| 29 Aug 2019 | CNY | 28.4 | 28.48 | 27.91 | 28 | 28 | -0.29 (-1.03%) | 4,407,847 |
| 28 Aug 2019 | CNY | 28.25 | 28.7 | 27.98 | 28.29 | 28.29 | -0.12 (-0.42%) | 5,664,913 |
| 27 Aug 2019 | CNY | 27.79 | 28.57 | 27.66 | 28.41 | 28.41 | +0.6 (+2.16%) | 6,517,368 |
| 26 Aug 2019 | CNY | 27.38 | 27.96 | 27.38 | 27.81 | 27.81 | -0.04 (-0.14%) | 4,207,732 |
| 23 Aug 2019 | CNY | 28.29 | 28.29 | 27.55 | 27.85 | 27.85 | -0.44 (-1.56%) | 6,115,152 |
| 22 Aug 2019 | CNY | 28.13 | 28.44 | 27.98 | 28.29 | 28.29 | +0.29 (+1.04%) | 5,023,804 |
| 21 Aug 2019 | CNY | 28.08 | 28.28 | 27.84 | 28 | 28 | -0.08 (-0.28%) | 5,100,742 |
| 20 Aug 2019 | CNY | 28.84 | 28.84 | 28.04 | 28.08 | 28.08 | -0.99 (-3.41%) | 11,267,734 |
| 19 Aug 2019 | CNY | 27.86 | 29.08 | 27.77 | 29.07 | 29.07 | +1.28 (+4.61%) | 11,630,344 |
| 16 Aug 2019 | CNY | 28.1 | 28.26 | 27.68 | 27.79 | 27.79 | -0.41 (-1.45%) | 8,401,353 |
| 15 Aug 2019 | CNY | 27.53 | 28.26 | 27.4 | 28.2 | 28.2 | +0.29 (+1.04%) | 7,172,866 |
| 14 Aug 2019 | CNY | 27.88 | 28.11 | 27.52 | 27.91 | 27.91 | +0.29 (+1.05%) | 8,318,747 |
| 13 Aug 2019 | CNY | 26.98 | 27.86 | 26.84 | 27.62 | 27.62 | +0.57 (+2.11%) | 9,983,042 |
| 12 Aug 2019 | CNY | 26.36 | 27.05 | 26.36 | 27.05 | 27.05 | +0.29 (+1.08%) | 5,050,475 |
| 9 Aug 2019 | CNY | 27.21 | 27.3 | 26.57 | 26.76 | 26.76 | -0.43 (-1.58%) | 5,648,236 |
| 8 Aug 2019 | CNY | 26.52 | 27.19 | 26.29 | 27.19 | 27.19 | +0.54 (+2.03%) | 6,496,794 |
| 7 Aug 2019 | CNY | 26.8 | 27.2 | 26.18 | 26.65 | 26.65 | 0.0 (0.0%) | 8,040,159 |
| 6 Aug 2019 | CNY | 26.09 | 26.97 | 25.9 | 26.65 | 26.65 | +0.08 (+0.30%) | 8,202,262 |
| 5 Aug 2019 | CNY | 26.8 | 27.09 | 26.53 | 26.57 | 26.57 | -0.19 (-0.71%) | 5,855,683 |
| 2 Aug 2019 | CNY | 26.3 | 27.06 | 26.05 | 26.76 | 26.76 | +0.02 (+0.07%) | 5,589,258 |
| 1 Aug 2019 | CNY | 26.49 | 27.1 | 26.43 | 26.74 | 26.74 | +0.09 (+0.34%) | 6,618,208 |
| 31 Jul 2019 | CNY | 26.32 | 26.77 | 26.19 | 26.65 | 26.65 | +0.21 (+0.79%) | 4,994,908 |
| 30 Jul 2019 | CNY | 26.61 | 26.61 | 26.28 | 26.44 | 26.44 | -0.01 (-0.04%) | 4,751,850 |
| 29 Jul 2019 | CNY | 25.99 | 26.59 | 25.98 | 26.45 | 26.45 | +0.54 (+2.08%) | 7,046,053 |
| 26 Jul 2019 | CNY | 26 | 26.08 | 25.7 | 25.91 | 25.91 | +0.21 (+0.82%) | 5,144,504 |
| 25 Jul 2019 | CNY | 25.55 | 25.75 | 25.41 | 25.7 | 25.7 | +0.3 (+1.18%) | 3,930,673 |
| 24 Jul 2019 | CNY | 24.89 | 25.52 | 24.89 | 25.4 | 25.4 | +0.53 (+2.13%) | 3,687,277 |
