| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 34.76 | 34.8 | 32.21 | 32.98 | 32.98 | -2.77 (-7.75%) | 10,923,276 |
| 27 Aug 2019 | CNY | 35.58 | 36.63 | 35.36 | 35.75 | 35.75 | +0.55 (+1.56%) | 3,719,554 |
| 26 Aug 2019 | CNY | 34.8 | 35.93 | 34.54 | 35.2 | 35.2 | -0.6 (-1.68%) | 3,541,487 |
| 23 Aug 2019 | CNY | 35.78 | 36.69 | 35.4 | 35.8 | 35.8 | 0.0 (0.0%) | 3,522,537 |
| 22 Aug 2019 | CNY | 36.4 | 36.88 | 35.39 | 35.8 | 35.8 | -0.33 (-0.91%) | 2,592,382 |
| 21 Aug 2019 | CNY | 36.43 | 36.65 | 35.58 | 36.13 | 36.13 | -0.22 (-0.61%) | 3,245,731 |
| 20 Aug 2019 | CNY | 36.82 | 36.95 | 36.16 | 36.35 | 36.35 | -0.4 (-1.09%) | 2,630,092 |
| 19 Aug 2019 | CNY | 36 | 37.62 | 35.95 | 36.75 | 36.75 | +0.85 (+2.37%) | 4,516,611 |
| 16 Aug 2019 | CNY | 35.1 | 36.3 | 34.84 | 35.9 | 35.9 | +0.63 (+1.79%) | 5,892,255 |
| 15 Aug 2019 | CNY | 34.5 | 35.35 | 34.25 | 35.27 | 35.27 | +0.06 (+0.17%) | 5,426,189 |
| 14 Aug 2019 | CNY | 32.43 | 35.21 | 32.19 | 35.21 | 35.21 | +3.2 (+10.00%) | 7,160,706 |
| 13 Aug 2019 | CNY | 32.5 | 32.51 | 31.7 | 32.01 | 32.01 | -0.79 (-2.41%) | 2,213,529 |
| 12 Aug 2019 | CNY | 32.16 | 32.83 | 31.7 | 32.8 | 32.8 | +0.65 (+2.02%) | 2,212,903 |
| 9 Aug 2019 | CNY | 32.67 | 32.9 | 31.99 | 32.15 | 32.15 | -0.46 (-1.41%) | 1,719,270 |
| 8 Aug 2019 | CNY | 32.42 | 32.95 | 32.21 | 32.61 | 32.61 | -0.17 (-0.52%) | 1,822,256 |
| 7 Aug 2019 | CNY | 32.43 | 33.2 | 31.33 | 32.78 | 32.78 | +1.12 (+3.54%) | 2,507,198 |
| 6 Aug 2019 | CNY | 31.97 | 32.3 | 31 | 31.66 | 31.66 | -0.79 (-2.43%) | 2,328,151 |
| 5 Aug 2019 | CNY | 32.85 | 33.57 | 31.93 | 32.45 | 32.45 | -0.64 (-1.93%) | 2,754,031 |
| 2 Aug 2019 | CNY | 32 | 33.27 | 31.72 | 33.09 | 33.09 | +0.68 (+2.10%) | 2,637,550 |
| 1 Aug 2019 | CNY | 32.37 | 32.67 | 32.18 | 32.41 | 32.41 | -0.38 (-1.16%) | 1,312,096 |
| 31 Jul 2019 | CNY | 32.71 | 33.1 | 32.32 | 32.79 | 32.79 | +0.13 (+0.40%) | 1,965,801 |
| 30 Jul 2019 | CNY | 32.5 | 33.37 | 32.22 | 32.66 | 32.66 | +0.16 (+0.49%) | 2,929,854 |
| 29 Jul 2019 | CNY | 31.87 | 32.66 | 31.42 | 32.5 | 32.5 | +0.45 (+1.40%) | 2,267,941 |
| 26 Jul 2019 | CNY | 32.46 | 32.73 | 31.86 | 32.05 | 32.05 | -0.7 (-2.14%) | 2,220,269 |
| 25 Jul 2019 | CNY | 32.12 | 32.95 | 31.8 | 32.75 | 32.75 | +0.38 (+1.17%) | 4,658,640 |
| 24 Jul 2019 | CNY | 31.49 | 33.17 | 31.38 | 32.37 | 32.37 | +1.25 (+4.02%) | 6,284,329 |
| 23 Jul 2019 | CNY | 31.64 | 31.64 | 30.45 | 31.12 | 31.12 | -0.6 (-1.89%) | 4,322,627 |
| 22 Jul 2019 | CNY | 32.38 | 32.4 | 31.2 | 31.72 | 31.72 | -0.18 (-0.56%) | 2,795,509 |
| 19 Jul 2019 | CNY | 32.55 | 32.65 | 31.5 | 31.9 | 31.9 | -0.27 (-0.84%) | 4,137,783 |
| 18 Jul 2019 | CNY | 32.84 | 32.84 | 31.83 | 32.17 | 32.17 | -0.13 (-0.40%) | 2,866,139 |
