| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 24.5667 | 25 | 24.44 | 24.8467 | 24.8467 | +0.407 (+1.66%) | 2,720,643 |
| 2 Sep 2019 | CNY | 24.0867 | 24.5867 | 24.0133 | 24.44 | 24.44 | +0.367 (+1.52%) | 2,591,482 |
| 30 Aug 2019 | CNY | 25.6533 | 25.72 | 23.68 | 24.0733 | 24.0733 | -1.46 (-5.72%) | 5,329,476 |
| 29 Aug 2019 | CNY | 25.52 | 25.8533 | 25.3467 | 25.5333 | 25.5333 | +0.013 (+0.05%) | 2,988,184 |
| 28 Aug 2019 | CNY | 25.44 | 25.6067 | 25.0067 | 25.52 | 25.52 | +0.153 (+0.60%) | 3,259,699 |
| 27 Aug 2019 | CNY | 25.2533 | 25.7267 | 25.0733 | 25.3667 | 25.3667 | +0.293 (+1.17%) | 3,047,065 |
| 26 Aug 2019 | CNY | 25.0667 | 25.4133 | 24.8133 | 25.0733 | 25.0733 | -0.733 (-2.84%) | 3,271,290 |
| 23 Aug 2019 | CNY | 26.9733 | 27.2267 | 25.7333 | 25.8067 | 25.8067 | -1.227 (-4.54%) | 5,680,086 |
| 22 Aug 2019 | CNY | 26.72 | 27.24 | 26.72 | 27.0333 | 27.0333 | -0.4 (-1.46%) | 4,403,169 |
| 21 Aug 2019 | CNY | 27.2533 | 27.9 | 26.9133 | 27.4333 | 27.4333 | -0.2 (-0.72%) | 5,961,297 |
| 20 Aug 2019 | CNY | 26.3267 | 28.0667 | 26.2667 | 27.6333 | 27.6333 | +1.34 (+5.10%) | 9,524,350 |
| 19 Aug 2019 | CNY | 25.9133 | 26.5533 | 25.8 | 26.2933 | 26.2933 | +0.493 (+1.91%) | 5,494,140 |
| 16 Aug 2019 | CNY | 26.2067 | 26.5 | 25.6733 | 25.8 | 25.8 | -0.533 (-2.03%) | 5,184,352 |
| 15 Aug 2019 | CNY | 25.5333 | 26.58 | 25.4867 | 26.3333 | 26.3333 | -0.867 (-3.19%) | 5,804,752 |
| 14 Aug 2019 | CNY | 28.0067 | 28.2 | 27.0933 | 27.2 | 27.2 | -0.447 (-1.62%) | 8,577,907 |
| 13 Aug 2019 | CNY | 27.0667 | 27.8933 | 26.8267 | 27.6467 | 27.6467 | +0.02 (+0.07%) | 7,265,475 |
| 12 Aug 2019 | CNY | 26.6533 | 27.6733 | 26.2 | 27.6267 | 27.6267 | +0.84 (+3.14%) | 8,062,237 |
| 9 Aug 2019 | CNY | 26.4667 | 27.52 | 26.3467 | 26.7867 | 26.7867 | +0.32 (+1.21%) | 7,837,207 |
| 8 Aug 2019 | CNY | 26.28 | 26.5867 | 25.72 | 26.4667 | 26.4667 | +0.34 (+1.30%) | 6,092,127 |
| 7 Aug 2019 | CNY | 27.5467 | 28.3333 | 26.0067 | 26.1267 | 26.1267 | -1.7 (-6.11%) | 9,296,973 |
| 6 Aug 2019 | CNY | 26.08 | 29.2 | 25.4333 | 27.8267 | 27.8267 | +1.067 (+3.99%) | 12,777,352 |
| 5 Aug 2019 | CNY | 25.8 | 27.3133 | 25.7333 | 26.76 | 26.76 | +0.833 (+3.21%) | 10,212,874 |
| 2 Aug 2019 | CNY | 25.3333 | 26.1867 | 25.0733 | 25.9267 | 25.9267 | -0.327 (-1.24%) | 7,291,566 |
| 1 Aug 2019 | CNY | 25.2667 | 26.2667 | 25.02 | 26.2533 | 26.2533 | +0.747 (+2.93%) | 8,226,520 |
| 31 Jul 2019 | CNY | 25.2867 | 25.66 | 25.22 | 25.5067 | 25.5067 | +0.06 (+0.24%) | 5,997,913 |
| 30 Jul 2019 | CNY | 25.78 | 26.26 | 25.26 | 25.4467 | 25.4467 | -0.487 (-1.88%) | 9,758,134 |
| 29 Jul 2019 | CNY | 25.7333 | 26.6533 | 25.7333 | 25.9333 | 25.9333 | -1.533 (-5.58%) | 13,366,414 |
| 26 Jul 2019 | CNY | 32.0667 | 33.52 | 27.4667 | 27.4667 | 27.4667 | -3.053 (-10.00%) | 21,959,197 |
| 25 Jul 2019 | CNY | 27.5733 | 30.52 | 27.0333 | 30.52 | 30.52 | +2.773 (+10.00%) | 18,413,512 |
| 24 Jul 2019 | CNY | 25.8867 | 27.7467 | 25.2533 | 27.7467 | 27.7467 | +2.52 (+9.99%) | 19,874,485 |
