| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 71.88 | 71.98 | 70.52 | 71.52 | 71.52 | -0.78 (-1.08%) | 1,538,808 |
| 2 Sep 2019 | CNY | 72.33 | 73.55 | 70.8 | 72.3 | 72.3 | +0.02 (+0.03%) | 2,962,753 |
| 30 Aug 2019 | CNY | 69.78 | 73.95 | 69.1 | 72.28 | 72.28 | +3.25 (+4.71%) | 3,711,186 |
| 29 Aug 2019 | CNY | 70.49 | 70.92 | 67.61 | 69.03 | 69.03 | -1.32 (-1.88%) | 1,615,633 |
| 28 Aug 2019 | CNY | 69.8 | 70.75 | 69.18 | 70.35 | 70.35 | +0.55 (+0.79%) | 1,433,322 |
| 27 Aug 2019 | CNY | 67.74 | 69.99 | 67.51 | 69.8 | 69.8 | +1.8 (+2.65%) | 2,219,926 |
| 26 Aug 2019 | CNY | 68.45 | 68.47 | 66.52 | 68 | 68 | -1.5 (-2.16%) | 2,202,768 |
| 23 Aug 2019 | CNY | 67.35 | 69.68 | 67.3 | 69.5 | 69.5 | +1.91 (+2.83%) | 2,180,420 |
| 22 Aug 2019 | CNY | 68.5 | 68.69 | 66.84 | 67.59 | 67.59 | -0.32 (-0.47%) | 1,576,377 |
| 21 Aug 2019 | CNY | 67.83 | 68.64 | 67.7 | 67.91 | 67.91 | -0.8 (-1.16%) | 1,475,571 |
| 20 Aug 2019 | CNY | 70.25 | 70.25 | 67.8 | 68.71 | 68.71 | -1.48 (-2.11%) | 1,808,276 |
| 19 Aug 2019 | CNY | 70 | 70.68 | 69.49 | 70.19 | 70.19 | +0.79 (+1.14%) | 1,897,738 |
| 16 Aug 2019 | CNY | 69.54 | 70.27 | 69.29 | 69.4 | 69.4 | +0.11 (+0.16%) | 1,380,525 |
| 15 Aug 2019 | CNY | 68.48 | 69.67 | 67.6 | 69.29 | 69.29 | +0.05 (+0.07%) | 1,369,713 |
| 14 Aug 2019 | CNY | 69.6 | 70.28 | 68.48 | 69.24 | 69.24 | +0.15 (+0.22%) | 1,687,311 |
| 13 Aug 2019 | CNY | 68.7 | 69.6 | 68.07 | 69.09 | 69.09 | -0.01 (-0.01%) | 1,044,668 |
| 12 Aug 2019 | CNY | 68.34 | 69.87 | 67.75 | 69.1 | 69.1 | +0.12 (+0.17%) | 1,301,763 |
| 9 Aug 2019 | CNY | 68.14 | 69.65 | 68.14 | 68.98 | 68.98 | +0.78 (+1.14%) | 1,542,001 |
| 8 Aug 2019 | CNY | 66.73 | 68.58 | 66.73 | 68.2 | 68.2 | +1.7 (+2.56%) | 1,388,465 |
| 7 Aug 2019 | CNY | 66.88 | 67.86 | 66.09 | 66.5 | 66.5 | -0.05 (-0.08%) | 1,015,269 |
| 6 Aug 2019 | CNY | 64.13 | 66.88 | 63.37 | 66.55 | 66.55 | +1.02 (+1.56%) | 2,177,649 |
| 5 Aug 2019 | CNY | 67.33 | 67.5 | 65.31 | 65.53 | 65.53 | -2 (-2.96%) | 1,802,321 |
| 2 Aug 2019 | CNY | 68.2 | 68.79 | 66.61 | 67.53 | 67.53 | -1.71 (-2.47%) | 2,303,183 |
| 1 Aug 2019 | CNY | 68.89 | 69.5 | 67.92 | 69.24 | 69.24 | +0.38 (+0.55%) | 1,614,160 |
| 31 Jul 2019 | CNY | 69.27 | 69.95 | 68.28 | 68.86 | 68.86 | -0.92 (-1.32%) | 1,350,757 |
| 30 Jul 2019 | CNY | 70.37 | 70.79 | 69.45 | 69.78 | 69.78 | -0.11 (-0.16%) | 1,298,941 |
| 29 Jul 2019 | CNY | 70.96 | 71.25 | 69.13 | 69.89 | 69.89 | -0.93 (-1.31%) | 1,632,621 |
| 26 Jul 2019 | CNY | 69.45 | 71.25 | 69.13 | 70.82 | 70.82 | +1.37 (+1.97%) | 1,470,151 |
| 25 Jul 2019 | CNY | 69.49 | 69.79 | 68.49 | 69.45 | 69.45 | -0.04 (-0.06%) | 1,480,084 |
| 24 Jul 2019 | CNY | 69 | 71.3 | 68.8 | 69.49 | 69.49 | +0.95 (+1.39%) | 2,623,904 |
