| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 23.6769 | 24.1769 | 23.5539 | 24.1077 | 24.1077 | +0.685 (+2.92%) | 2,458,430 |
| 26 Aug 2019 | CNY | 23.0846 | 23.5923 | 23 | 23.4231 | 23.4231 | -0.377 (-1.58%) | 1,894,644 |
| 23 Aug 2019 | CNY | 24.2769 | 24.4385 | 23.7154 | 23.8 | 23.8 | -0.661 (-2.70%) | 3,244,488 |
| 22 Aug 2019 | CNY | 24.5231 | 24.6 | 24.1692 | 24.4615 | 24.4615 | +0.292 (+1.21%) | 3,545,178 |
| 21 Aug 2019 | CNY | 24.1692 | 24.3077 | 23.8539 | 24.1692 | 24.1692 | -0.192 (-0.79%) | 2,614,313 |
| 20 Aug 2019 | CNY | 24.1231 | 24.5539 | 23.9308 | 24.3615 | 24.3615 | +0.238 (+0.99%) | 3,606,523 |
| 19 Aug 2019 | CNY | 23.6154 | 24.1923 | 23.4385 | 24.1231 | 24.1231 | +0.769 (+3.29%) | 3,439,748 |
| 16 Aug 2019 | CNY | 23.0769 | 23.6385 | 22.9923 | 23.3539 | 23.3539 | +0.046 (+0.20%) | 2,198,834 |
| 15 Aug 2019 | CNY | 22.9231 | 23.3846 | 22.5692 | 23.3077 | 23.3077 | -0.308 (-1.30%) | 2,504,645 |
| 14 Aug 2019 | CNY | 23.8462 | 24.1154 | 23.4615 | 23.6154 | 23.6154 | +0.077 (+0.33%) | 2,179,918 |
| 13 Aug 2019 | CNY | 23.4615 | 23.8077 | 23.3462 | 23.5385 | 23.5385 | -0.3 (-1.26%) | 1,666,974 |
| 12 Aug 2019 | CNY | 23.2231 | 23.8462 | 23.1692 | 23.8385 | 23.8385 | +0.615 (+2.65%) | 2,217,670 |
| 9 Aug 2019 | CNY | 24.3385 | 24.5 | 23.1615 | 23.2231 | 23.2231 | -1.092 (-4.49%) | 3,722,447 |
| 8 Aug 2019 | CNY | 24.5231 | 24.8923 | 23.8462 | 24.3154 | 24.3154 | -0.246 (-1.00%) | 3,173,833 |
| 7 Aug 2019 | CNY | 25.4769 | 25.8 | 24.5 | 24.5615 | 24.5615 | -0.592 (-2.36%) | 5,684,568 |
| 6 Aug 2019 | CNY | 23.5692 | 25.1692 | 23.1308 | 25.1539 | 25.1539 | +0.839 (+3.45%) | 5,902,851 |
| 5 Aug 2019 | CNY | 23.4231 | 24.9923 | 23.1923 | 24.3154 | 24.3154 | +0.877 (+3.74%) | 5,052,967 |
| 2 Aug 2019 | CNY | 23.9231 | 23.9231 | 23.0846 | 23.4385 | 23.4385 | -1.1 (-4.48%) | 3,561,506 |
| 1 Aug 2019 | CNY | 24.3154 | 24.6846 | 24.3154 | 24.5385 | 24.5385 | -0.023 (-0.09%) | 1,351,753 |
| 31 Jul 2019 | CNY | 24.6769 | 24.8462 | 24.4462 | 24.5615 | 24.5615 | -0.169 (-0.68%) | 1,859,869 |
| 30 Jul 2019 | CNY | 24.8615 | 25 | 24.5385 | 24.7308 | 24.7308 | -0.269 (-1.08%) | 2,338,830 |
| 29 Jul 2019 | CNY | 24.8923 | 25.3769 | 24.4462 | 25 | 25 | +0.054 (+0.22%) | 2,742,729 |
| 26 Jul 2019 | CNY | 24.7769 | 25.1 | 24.7 | 24.9462 | 24.9462 | +0.038 (+0.15%) | 1,889,355 |
| 25 Jul 2019 | CNY | 24.9692 | 25.2154 | 24.6385 | 24.9077 | 24.9077 | 0.0 (0.0%) | 2,395,835 |
| 24 Jul 2019 | CNY | 24.4231 | 25.0923 | 24.2385 | 24.9077 | 24.9077 | +0.669 (+2.76%) | 2,707,172 |
| 23 Jul 2019 | CNY | 23.7615 | 24.3154 | 23.6769 | 24.2385 | 24.2385 | +0.569 (+2.41%) | 2,287,234 |
| 22 Jul 2019 | CNY | 24.9 | 25.2846 | 23.6308 | 23.6692 | 23.6692 | -1.231 (-4.94%) | 3,509,257 |
| 19 Jul 2019 | CNY | 25.1615 | 25.6308 | 24.8462 | 24.9 | 24.9 | -0.238 (-0.95%) | 2,546,854 |
| 18 Jul 2019 | CNY | 26 | 26.0769 | 25.1 | 25.1385 | 25.1385 | -1.062 (-4.05%) | 3,378,919 |
| 17 Jul 2019 | CNY | 26.0615 | 26.5308 | 25.7692 | 26.2 | 26.2 | +0.139 (+0.53%) | 2,773,056 |
