| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 44.4 | 46.3067 | 43.7333 | 44.5067 | 44.5067 | +0.073 (+0.17%) | 10,385,220 |
| 2 Sep 2019 | CNY | 43.5667 | 44.9867 | 43.02 | 44.4333 | 44.4333 | +1.767 (+4.14%) | 8,584,249 |
| 30 Aug 2019 | CNY | 43.3333 | 45.1333 | 42.6667 | 42.6667 | 42.6667 | -2.987 (-6.54%) | 12,063,781 |
| 29 Aug 2019 | CNY | 44.06 | 46.2133 | 42.3333 | 45.6533 | 45.6533 | +0.86 (+1.92%) | 10,686,747 |
| 28 Aug 2019 | CNY | 40.4133 | 44.7933 | 40.3333 | 44.7933 | 44.7933 | +4.073 (+10.00%) | 12,705,064 |
| 27 Aug 2019 | CNY | 41.2533 | 41.3333 | 39.7933 | 40.72 | 40.72 | +0.727 (+1.82%) | 7,541,398 |
| 26 Aug 2019 | CNY | 38.6667 | 41 | 38.14 | 39.9933 | 39.9933 | +0.72 (+1.83%) | 8,251,150 |
| 23 Aug 2019 | CNY | 41.0067 | 42.3333 | 39.2333 | 39.2733 | 39.2733 | -1.393 (-3.43%) | 9,098,775 |
| 22 Aug 2019 | CNY | 40.8733 | 40.9667 | 39.6667 | 40.6667 | 40.6667 | -0.147 (-0.36%) | 5,900,068 |
| 21 Aug 2019 | CNY | 41.2333 | 41.2667 | 39.8 | 40.8133 | 40.8133 | +0.08 (+0.20%) | 6,293,098 |
| 20 Aug 2019 | CNY | 41.8533 | 42.3933 | 40.3533 | 40.7333 | 40.7333 | -1.593 (-3.76%) | 9,875,112 |
| 19 Aug 2019 | CNY | 42 | 43.0333 | 41.0933 | 42.3267 | 42.3267 | +1.233 (+3.00%) | 9,241,710 |
| 16 Aug 2019 | CNY | 42.0267 | 42.2867 | 41.0667 | 41.0933 | 41.0933 | -0.92 (-2.19%) | 9,104,674 |
| 15 Aug 2019 | CNY | 38.08 | 42.22 | 38.0733 | 42.0133 | 42.0133 | +2.747 (+6.99%) | 12,207,550 |
| 14 Aug 2019 | CNY | 40 | 42 | 39.08 | 39.2667 | 39.2667 | +0.987 (+2.58%) | 13,889,428 |
| 13 Aug 2019 | CNY | 37 | 39.4533 | 36.4133 | 38.28 | 38.28 | +1.22 (+3.29%) | 11,036,199 |
| 12 Aug 2019 | CNY | 35.0333 | 37.3067 | 34.8667 | 37.06 | 37.06 | +2.3 (+6.62%) | 10,890,499 |
| 9 Aug 2019 | CNY | 35.2333 | 35.8 | 34.4 | 34.76 | 34.76 | -0.46 (-1.31%) | 8,543,574 |
| 8 Aug 2019 | CNY | 33.5733 | 36.3867 | 32.6333 | 35.22 | 35.22 | +1.873 (+5.62%) | 14,039,560 |
| 7 Aug 2019 | CNY | 33.24 | 34.2 | 32.7 | 33.3467 | 33.3467 | +0.573 (+1.75%) | 9,192,886 |
| 6 Aug 2019 | CNY | 32.8067 | 33.3467 | 31.8667 | 32.7733 | 32.7733 | -0.68 (-2.03%) | 8,713,816 |
| 5 Aug 2019 | CNY | 33.0867 | 34.3333 | 32.82 | 33.4533 | 33.4533 | +2.087 (+6.65%) | 13,217,590 |
| 2 Aug 2019 | CNY | 30.7667 | 31.8467 | 30.7667 | 31.3667 | 31.3667 | -0.353 (-1.11%) | 4,277,616 |
| 1 Aug 2019 | CNY | 32.1333 | 32.46 | 31.1333 | 31.72 | 31.72 | -1.013 (-3.10%) | 7,756,383 |
| 31 Jul 2019 | CNY | 32.6667 | 33.2467 | 32.2667 | 32.7333 | 32.7333 | +0.167 (+0.51%) | 5,033,485 |
| 30 Jul 2019 | CNY | 32.9133 | 33.3067 | 32.4267 | 32.5667 | 32.5667 | -0.567 (-1.71%) | 5,074,578 |
| 29 Jul 2019 | CNY | 32.54 | 33.1333 | 31.8133 | 33.1333 | 33.1333 | +1 (+3.11%) | 6,849,985 |
| 26 Jul 2019 | CNY | 33.1333 | 33.2733 | 32.0733 | 32.1333 | 32.1333 | -0.96 (-2.90%) | 6,383,023 |
| 25 Jul 2019 | CNY | 33.3333 | 33.6467 | 32.6 | 33.0933 | 33.0933 | +0.007 (+0.02%) | 7,621,050 |
| 24 Jul 2019 | CNY | 33.4667 | 34.2533 | 33.04 | 33.0867 | 33.0867 | +0.467 (+1.43%) | 8,568,136 |
