| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 36.49 | 36.53 | 35.23 | 35.81 | 35.81 | -0.4 (-1.10%) | 3,127,576 |
| 27 Aug 2019 | CNY | 37.19 | 37.6 | 36.07 | 36.21 | 36.21 | -0.93 (-2.50%) | 5,009,679 |
| 26 Aug 2019 | CNY | 34.96 | 37.45 | 34.52 | 37.14 | 37.14 | +2.04 (+5.81%) | 7,894,368 |
| 23 Aug 2019 | CNY | 33.33 | 36 | 33.16 | 35.1 | 35.1 | +1.65 (+4.93%) | 4,409,346 |
| 22 Aug 2019 | CNY | 33.48 | 33.75 | 32.9 | 33.45 | 33.45 | -0.1 (-0.30%) | 1,497,435 |
| 21 Aug 2019 | CNY | 33.79 | 34.3 | 32.85 | 33.55 | 33.55 | -0.44 (-1.29%) | 2,198,577 |
| 20 Aug 2019 | CNY | 34.63 | 34.91 | 33.8 | 33.99 | 33.99 | -0.11 (-0.32%) | 1,502,798 |
| 19 Aug 2019 | CNY | 33.53 | 34.2 | 33.36 | 34.1 | 34.1 | +0.63 (+1.88%) | 2,545,973 |
| 16 Aug 2019 | CNY | 32.98 | 33.48 | 32.7 | 33.47 | 33.47 | +0.49 (+1.49%) | 1,939,608 |
| 15 Aug 2019 | CNY | 32.51 | 33.3 | 32.1 | 32.98 | 32.98 | -0.02 (-0.06%) | 1,576,952 |
| 14 Aug 2019 | CNY | 33.03 | 33.77 | 32.61 | 33 | 33 | +0.15 (+0.46%) | 1,638,733 |
| 13 Aug 2019 | CNY | 33 | 33.1 | 32.25 | 32.85 | 32.85 | -0.1 (-0.30%) | 1,489,279 |
| 12 Aug 2019 | CNY | 32.01 | 33.35 | 31.21 | 32.95 | 32.95 | +0.94 (+2.94%) | 2,199,592 |
| 9 Aug 2019 | CNY | 33.44 | 33.44 | 31.6 | 32.01 | 32.01 | -0.77 (-2.35%) | 2,576,128 |
| 8 Aug 2019 | CNY | 31.63 | 33.28 | 31.2 | 32.78 | 32.78 | +1.18 (+3.73%) | 3,644,964 |
| 7 Aug 2019 | CNY | 33 | 33 | 31.59 | 31.6 | 31.6 | -1 (-3.07%) | 1,573,442 |
| 6 Aug 2019 | CNY | 32.58 | 32.8 | 31.61 | 32.6 | 32.6 | -0.05 (-0.15%) | 2,480,825 |
| 5 Aug 2019 | CNY | 33.73 | 33.89 | 32.52 | 32.65 | 32.65 | -1.05 (-3.12%) | 1,874,760 |
| 2 Aug 2019 | CNY | 33.28 | 34.48 | 32.5 | 33.7 | 33.7 | -0.02 (-0.06%) | 2,132,585 |
| 1 Aug 2019 | CNY | 34.01 | 34.58 | 33.41 | 33.72 | 33.72 | -0.43 (-1.26%) | 1,865,795 |
| 31 Jul 2019 | CNY | 33.91 | 34.44 | 33.76 | 34.15 | 34.15 | -0.07 (-0.20%) | 1,928,519 |
| 30 Jul 2019 | CNY | 32.67 | 34.65 | 32.67 | 34.22 | 34.22 | +1.32 (+4.01%) | 4,720,429 |
| 29 Jul 2019 | CNY | 33 | 33.69 | 32.36 | 32.9 | 32.9 | +0.28 (+0.86%) | 2,875,473 |
| 26 Jul 2019 | CNY | 31.95 | 32.72 | 31.95 | 32.62 | 32.62 | +0.46 (+1.43%) | 2,889,476 |
| 25 Jul 2019 | CNY | 31.88 | 32.48 | 31.74 | 32.16 | 32.16 | +0.03 (+0.09%) | 2,146,122 |
| 24 Jul 2019 | CNY | 31.66 | 32.69 | 31.5 | 32.13 | 32.13 | +0.53 (+1.68%) | 4,238,369 |
| 23 Jul 2019 | CNY | 30.03 | 32.2 | 30.03 | 31.6 | 31.6 | +1.37 (+4.53%) | 3,476,705 |
| 22 Jul 2019 | CNY | 30.1 | 30.42 | 29.24 | 30.23 | 30.23 | +0.13 (+0.43%) | 2,195,585 |
| 19 Jul 2019 | CNY | 30.79 | 30.87 | 29.95 | 30.1 | 30.1 | -0.56 (-1.83%) | 1,991,410 |
| 18 Jul 2019 | CNY | 31 | 31.07 | 30.33 | 30.66 | 30.66 | -0.43 (-1.38%) | 1,610,072 |
