| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 27.5681 | 27.6805 | 26.6331 | 26.8343 | 26.8343 | -0.858 (-3.10%) | 7,448,561 |
| 22 Aug 2019 | CNY | 27.426 | 28.1183 | 27.1479 | 27.6923 | 27.6923 | +0.243 (+0.88%) | 11,168,353 |
| 21 Aug 2019 | CNY | 26.3846 | 27.7456 | 26.3373 | 27.4497 | 27.4497 | +0.899 (+3.39%) | 11,518,745 |
| 20 Aug 2019 | CNY | 27.0296 | 27.3846 | 26.426 | 26.5503 | 26.5503 | -0.763 (-2.79%) | 9,822,585 |
| 19 Aug 2019 | CNY | 26.6805 | 27.5562 | 26.4083 | 27.3136 | 27.3136 | +0.959 (+3.64%) | 10,204,992 |
| 16 Aug 2019 | CNY | 26.2544 | 27 | 26.1183 | 26.355 | 26.355 | +0.024 (+0.09%) | 8,163,572 |
| 15 Aug 2019 | CNY | 25.6864 | 26.6213 | 25.6864 | 26.3314 | 26.3314 | -0.645 (-2.39%) | 9,265,818 |
| 14 Aug 2019 | CNY | 27.9882 | 28.3314 | 26.9763 | 26.9763 | 26.9763 | -0.497 (-1.81%) | 11,865,594 |
| 13 Aug 2019 | CNY | 27.2189 | 27.5444 | 26.8343 | 27.4734 | 27.4734 | -0.278 (-1.00%) | 10,297,168 |
| 12 Aug 2019 | CNY | 26.3314 | 28.0178 | 26.3314 | 27.7515 | 27.7515 | +1.296 (+4.90%) | 13,489,580 |
| 9 Aug 2019 | CNY | 26.8639 | 27.2071 | 25.9882 | 26.4556 | 26.4556 | -0.326 (-1.22%) | 10,599,215 |
| 8 Aug 2019 | CNY | 25.6213 | 26.8935 | 25.5207 | 26.7811 | 26.7811 | +0.876 (+3.38%) | 12,098,186 |
| 7 Aug 2019 | CNY | 26.6272 | 27.7219 | 25.8994 | 25.9053 | 25.9053 | -0.823 (-3.08%) | 15,456,439 |
| 6 Aug 2019 | CNY | 24.6154 | 27.9408 | 24.3787 | 26.7278 | 26.7278 | +1.219 (+4.78%) | 16,145,244 |
| 5 Aug 2019 | CNY | 25.3728 | 26.426 | 25.1539 | 25.5089 | 25.5089 | +0.509 (+2.04%) | 13,536,452 |
| 2 Aug 2019 | CNY | 24.4379 | 25.2485 | 24.3077 | 25 | 25 | -0.337 (-1.33%) | 6,203,165 |
| 1 Aug 2019 | CNY | 24.8817 | 25.361 | 24.7988 | 25.3373 | 25.3373 | +0.095 (+0.38%) | 6,958,823 |
| 31 Jul 2019 | CNY | 24.4675 | 25.3136 | 24.1302 | 25.2426 | 25.2426 | +0.781 (+3.19%) | 9,464,755 |
| 30 Jul 2019 | CNY | 24.7337 | 25.0178 | 24.4083 | 24.4615 | 24.4615 | -0.326 (-1.31%) | 5,916,693 |
| 29 Jul 2019 | CNY | 24.5799 | 24.929 | 24.3846 | 24.787 | 24.787 | +0.035 (+0.14%) | 5,806,584 |
| 26 Jul 2019 | CNY | 23.8225 | 25.0769 | 23.6272 | 24.7515 | 24.7515 | +0.751 (+3.13%) | 8,846,521 |
| 25 Jul 2019 | CNY | 23.787 | 24.4911 | 23.787 | 24 | 24 | +0.095 (+0.40%) | 6,662,689 |
| 24 Jul 2019 | CNY | 23.5444 | 24.2189 | 23.1953 | 23.9053 | 23.9053 | +0.722 (+3.11%) | 6,354,405 |
| 23 Jul 2019 | CNY | 22.8284 | 23.4201 | 22.787 | 23.1834 | 23.1834 | +0.444 (+1.95%) | 4,557,842 |
| 22 Jul 2019 | CNY | 24.5325 | 24.9704 | 22.0828 | 22.7396 | 22.7396 | -1.793 (-7.31%) | 8,411,052 |
| 19 Jul 2019 | CNY | 25.1775 | 25.6213 | 24.497 | 24.5325 | 24.5325 | -0.615 (-2.45%) | 7,577,218 |
| 18 Jul 2019 | CNY | 25.7811 | 25.9763 | 24.929 | 25.1479 | 25.1479 | -1.124 (-4.28%) | 8,510,767 |
| 17 Jul 2019 | CNY | 25.9763 | 26.4911 | 25.6805 | 26.2722 | 26.2722 | +0.432 (+1.67%) | 12,456,613 |
| 16 Jul 2019 | CNY | 25.6509 | 26.5562 | 25.5621 | 25.8402 | 25.8402 | -0.101 (-0.39%) | 11,912,196 |
| 15 Jul 2019 | CNY | 24.2604 | 26.1479 | 23.8994 | 25.9408 | 25.9408 | +1.349 (+5.49%) | 13,015,952 |
