| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 48.02 | 49.05 | 47.74 | 49.03 | 49.03 | +0.14 (+0.29%) | 14,227,441 |
| 23 Aug 2019 | CNY | 50 | 50.01 | 48.24 | 48.89 | 48.89 | -1.32 (-2.63%) | 24,696,939 |
| 22 Aug 2019 | CNY | 50.9 | 50.9 | 49.67 | 50.21 | 50.21 | -1.41 (-2.73%) | 21,108,924 |
| 21 Aug 2019 | CNY | 51.33 | 51.62 | 50.88 | 51.62 | 51.62 | +0.19 (+0.37%) | 8,567,785 |
| 20 Aug 2019 | CNY | 51.79 | 52.09 | 51.3 | 51.43 | 51.43 | -0.67 (-1.29%) | 8,799,564 |
| 19 Aug 2019 | CNY | 52 | 52.19 | 51.2 | 52.1 | 52.1 | +1.03 (+2.02%) | 10,680,625 |
| 16 Aug 2019 | CNY | 50.3 | 51.55 | 50.12 | 51.07 | 51.07 | +0.96 (+1.92%) | 9,030,127 |
| 15 Aug 2019 | CNY | 49.45 | 50.37 | 49.04 | 50.11 | 50.11 | -0.18 (-0.36%) | 6,644,666 |
| 14 Aug 2019 | CNY | 50.2 | 50.5 | 49.76 | 50.29 | 50.29 | +0.79 (+1.60%) | 9,268,729 |
| 13 Aug 2019 | CNY | 50.51 | 50.69 | 49.4 | 49.5 | 49.5 | -1.7 (-3.32%) | 13,533,320 |
| 12 Aug 2019 | CNY | 50.88 | 51.2 | 49.8 | 51.2 | 51.2 | +0.21 (+0.41%) | 9,073,899 |
| 9 Aug 2019 | CNY | 51.3 | 51.96 | 50.86 | 50.99 | 50.99 | +0.13 (+0.26%) | 8,577,344 |
| 8 Aug 2019 | CNY | 51.13 | 51.31 | 50.5 | 50.86 | 50.86 | +0.06 (+0.12%) | 7,145,616 |
| 7 Aug 2019 | CNY | 51.65 | 51.9 | 50.57 | 50.8 | 50.8 | -0.57 (-1.11%) | 7,113,098 |
| 6 Aug 2019 | CNY | 51.41 | 51.98 | 50.45 | 51.37 | 51.37 | -1.01 (-1.93%) | 10,836,219 |
| 5 Aug 2019 | CNY | 54.2 | 54.47 | 52.21 | 52.38 | 52.38 | -2.01 (-3.70%) | 10,457,532 |
| 2 Aug 2019 | CNY | 54.06 | 55.03 | 53.85 | 54.39 | 54.39 | -1.34 (-2.40%) | 8,417,992 |
| 1 Aug 2019 | CNY | 55.7 | 56.28 | 55.18 | 55.73 | 55.73 | -0.22 (-0.39%) | 8,866,960 |
| 31 Jul 2019 | CNY | 56.8 | 56.8 | 55.48 | 55.95 | 55.95 | -1.13 (-1.98%) | 8,971,983 |
| 30 Jul 2019 | CNY | 57.25 | 57.46 | 56.54 | 57.08 | 57.08 | -0.14 (-0.24%) | 7,548,523 |
| 29 Jul 2019 | CNY | 57.84 | 57.95 | 56.59 | 57.22 | 57.22 | -0.2 (-0.35%) | 6,343,402 |
| 26 Jul 2019 | CNY | 56.25 | 57.88 | 56 | 57.42 | 57.42 | +0.62 (+1.09%) | 10,588,385 |
| 25 Jul 2019 | CNY | 56.34 | 56.98 | 55.82 | 56.8 | 56.8 | +0.46 (+0.82%) | 6,902,262 |
| 24 Jul 2019 | CNY | 56.8 | 57.26 | 56.2 | 56.34 | 56.34 | +0.01 (+0.02%) | 10,612,397 |
| 23 Jul 2019 | CNY | 54.8 | 57.25 | 54.36 | 56.33 | 56.33 | +1.43 (+2.60%) | 14,107,181 |
| 22 Jul 2019 | CNY | 54.5 | 55.43 | 54.04 | 54.9 | 54.9 | +0.97 (+1.80%) | 11,534,418 |
| 19 Jul 2019 | CNY | 53.61 | 54.23 | 53.36 | 53.93 | 53.93 | +0.48 (+0.90%) | 6,007,225 |
| 18 Jul 2019 | CNY | 54.37 | 54.37 | 53.06 | 53.45 | 53.45 | -1.2 (-2.20%) | 8,958,440 |
| 17 Jul 2019 | CNY | 54.79 | 55.2 | 54.4 | 54.65 | 54.65 | -0.13 (-0.24%) | 6,212,871 |
| 16 Jul 2019 | CNY | 55.14 | 55.25 | 54.6 | 54.78 | 54.78 | -0.57 (-1.03%) | 5,394,609 |
