| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 39.69 | 40.88 | 39.4 | 40.5 | 40.5 | +0.75 (+1.89%) | 2,422,400 |
| 2 Sep 2019 | CNY | 38.23 | 39.88 | 37.96 | 39.75 | 39.75 | +1.59 (+4.17%) | 2,635,289 |
| 30 Aug 2019 | CNY | 38.2 | 38.58 | 37.69 | 38.16 | 38.16 | +0.03 (+0.08%) | 1,563,250 |
| 29 Aug 2019 | CNY | 38.73 | 38.92 | 38.06 | 38.13 | 38.13 | -0.6 (-1.55%) | 1,309,876 |
| 28 Aug 2019 | CNY | 38.53 | 38.95 | 37.39 | 38.73 | 38.73 | +0.32 (+0.83%) | 1,828,448 |
| 27 Aug 2019 | CNY | 38.07 | 38.83 | 37.89 | 38.41 | 38.41 | +0.51 (+1.35%) | 2,412,835 |
| 26 Aug 2019 | CNY | 39.02 | 39.69 | 37.6 | 37.9 | 37.9 | -1.82 (-4.58%) | 3,627,890 |
| 23 Aug 2019 | CNY | 38.2 | 40.88 | 37.69 | 39.72 | 39.72 | +1.75 (+4.61%) | 3,662,370 |
| 22 Aug 2019 | CNY | 39.33 | 39.48 | 37.58 | 37.97 | 37.97 | -1.39 (-3.53%) | 2,450,100 |
| 21 Aug 2019 | CNY | 40 | 40.67 | 39.19 | 39.36 | 39.36 | -0.14 (-0.35%) | 1,333,520 |
| 20 Aug 2019 | CNY | 39.9 | 39.9 | 39.2 | 39.5 | 39.5 | -0.59 (-1.47%) | 1,286,466 |
| 19 Aug 2019 | CNY | 39.83 | 40.2 | 39 | 40.09 | 40.09 | +0.26 (+0.65%) | 2,371,376 |
| 16 Aug 2019 | CNY | 40.38 | 40.93 | 39.33 | 39.83 | 39.83 | -0.44 (-1.09%) | 2,359,334 |
| 15 Aug 2019 | CNY | 40.12 | 40.85 | 39.01 | 40.27 | 40.27 | +0.17 (+0.42%) | 2,843,415 |
| 14 Aug 2019 | CNY | 39.2 | 40.57 | 38.42 | 40.1 | 40.1 | +1.06 (+2.72%) | 2,725,618 |
| 13 Aug 2019 | CNY | 37.8 | 39.15 | 37.36 | 39.04 | 39.04 | +1.19 (+3.14%) | 1,365,759 |
| 12 Aug 2019 | CNY | 37.07 | 37.97 | 36.7 | 37.85 | 37.85 | +0.61 (+1.64%) | 972,600 |
| 9 Aug 2019 | CNY | 38.4 | 38.55 | 36.91 | 37.24 | 37.24 | -1.16 (-3.02%) | 1,533,574 |
| 8 Aug 2019 | CNY | 37.28 | 38.76 | 36.7 | 38.4 | 38.4 | +1.32 (+3.56%) | 1,685,100 |
| 7 Aug 2019 | CNY | 37.52 | 37.8 | 36.83 | 37.08 | 37.08 | -0.22 (-0.59%) | 1,061,659 |
| 6 Aug 2019 | CNY | 36.8 | 37.86 | 36.5 | 37.3 | 37.3 | -0.28 (-0.75%) | 1,311,615 |
| 5 Aug 2019 | CNY | 38.99 | 39.3 | 37.57 | 37.58 | 37.58 | -1.4 (-3.59%) | 1,732,293 |
| 2 Aug 2019 | CNY | 38.35 | 39.84 | 38.34 | 38.98 | 38.98 | -0.17 (-0.43%) | 1,555,194 |
| 1 Aug 2019 | CNY | 38.81 | 39.99 | 38.77 | 39.15 | 39.15 | -0.45 (-1.14%) | 1,650,503 |
| 31 Jul 2019 | CNY | 39.78 | 40.5 | 39.45 | 39.6 | 39.6 | -0.71 (-1.76%) | 1,887,837 |
| 30 Jul 2019 | CNY | 40.83 | 40.95 | 40.18 | 40.31 | 40.31 | -0.02 (-0.05%) | 1,189,961 |
| 29 Jul 2019 | CNY | 40.92 | 41.66 | 40.07 | 40.33 | 40.33 | -0.6 (-1.47%) | 1,420,181 |
| 26 Jul 2019 | CNY | 40.8 | 41.59 | 40.55 | 40.93 | 40.93 | -0.13 (-0.32%) | 1,921,801 |
| 25 Jul 2019 | CNY | 39 | 41.86 | 38.63 | 41.06 | 41.06 | +2.13 (+5.47%) | 2,956,581 |
| 24 Jul 2019 | CNY | 37.8 | 39.69 | 37.8 | 38.93 | 38.93 | +0.51 (+1.33%) | 2,582,534 |
