| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 30.2647 | 30.4118 | 28.8412 | 29.3118 | 29.3118 | -0.912 (-3.02%) | 6,239,595 |
| 2 Sep 2019 | CNY | 29.7059 | 30.3235 | 28.9588 | 30.2235 | 30.2235 | +0.488 (+1.64%) | 5,976,146 |
| 30 Aug 2019 | CNY | 30.0118 | 30.8824 | 29.1529 | 29.7353 | 29.7353 | -0.118 (-0.39%) | 5,679,487 |
| 29 Aug 2019 | CNY | 30.2588 | 30.7941 | 29.4882 | 29.8529 | 29.8529 | -0.459 (-1.51%) | 4,796,210 |
| 28 Aug 2019 | CNY | 29.8294 | 30.3529 | 28.8824 | 30.3118 | 30.3118 | +0.371 (+1.24%) | 5,161,920 |
| 27 Aug 2019 | CNY | 28.8824 | 30.2529 | 28.8824 | 29.9412 | 29.9412 | +1.129 (+3.92%) | 5,737,160 |
| 26 Aug 2019 | CNY | 28.5412 | 29.4059 | 27.6765 | 28.8118 | 28.8118 | -0.918 (-3.09%) | 6,503,520 |
| 23 Aug 2019 | CNY | 32.6765 | 33.8177 | 29.7294 | 29.7294 | 29.7294 | -3.3 (-9.99%) | 10,683,500 |
| 22 Aug 2019 | CNY | 30.2353 | 33.4706 | 30.2353 | 33.0294 | 33.0294 | +2.6 (+8.54%) | 9,576,448 |
| 21 Aug 2019 | CNY | 29.4118 | 30.4294 | 28.9412 | 30.4294 | 30.4294 | +0.624 (+2.09%) | 6,173,730 |
| 20 Aug 2019 | CNY | 27.7059 | 30.4118 | 27.6353 | 29.8059 | 29.8059 | +1.912 (+6.85%) | 9,121,868 |
| 19 Aug 2019 | CNY | 27.0824 | 28.2294 | 27.0824 | 27.8941 | 27.8941 | +0.835 (+3.09%) | 6,071,262 |
| 16 Aug 2019 | CNY | 26.2059 | 28.2294 | 26 | 27.0588 | 27.0588 | +0.676 (+2.56%) | 7,706,574 |
| 15 Aug 2019 | CNY | 25.5177 | 26.4647 | 25.5177 | 26.3824 | 26.3824 | -0.012 (-0.04%) | 6,064,357 |
| 14 Aug 2019 | CNY | 26.4118 | 26.9412 | 25.7 | 26.3941 | 26.3941 | +0.194 (+0.74%) | 8,154,524 |
| 13 Aug 2019 | CNY | 25.0177 | 26.7353 | 24.8235 | 26.2 | 26.2 | +0.971 (+3.85%) | 8,566,808 |
| 12 Aug 2019 | CNY | 24.1765 | 25.3529 | 23.4588 | 25.2294 | 25.2294 | +0.418 (+1.68%) | 8,500,867 |
| 9 Aug 2019 | CNY | 24.5177 | 25.2882 | 24.0059 | 24.8118 | 24.8118 | +0.7 (+2.90%) | 9,282,637 |
| 8 Aug 2019 | CNY | 23.0647 | 24.8235 | 22.7941 | 24.1118 | 24.1118 | +1.465 (+6.47%) | 9,786,617 |
| 7 Aug 2019 | CNY | 23.8824 | 25.0235 | 22.6471 | 22.6471 | 22.6471 | -1.353 (-5.64%) | 9,593,390 |
| 6 Aug 2019 | CNY | 22.8588 | 24.2235 | 22.8353 | 24 | 24 | +1.459 (+6.47%) | 9,041,943 |
| 5 Aug 2019 | CNY | 22.5941 | 23.2941 | 22.4882 | 22.5412 | 22.5412 | -0.053 (-0.23%) | 5,364,076 |
| 2 Aug 2019 | CNY | 22.6765 | 23.3412 | 22.4824 | 22.5941 | 22.5941 | -0.906 (-3.85%) | 7,836,229 |
| 1 Aug 2019 | CNY | 25.4412 | 25.5529 | 23.1059 | 23.5 | 23.5 | -2.171 (-8.46%) | 13,749,016 |
| 31 Jul 2019 | CNY | 24.3118 | 26.3941 | 24.2059 | 25.6706 | 25.6706 | +1.259 (+5.16%) | 10,593,096 |
| 30 Jul 2019 | CNY | 24.6529 | 25.0412 | 23.6353 | 24.4118 | 24.4118 | -0.241 (-0.98%) | 8,937,891 |
| 29 Jul 2019 | CNY | 23.0588 | 25.1647 | 23.0588 | 24.6529 | 24.6529 | +1.629 (+7.08%) | 10,513,522 |
| 26 Jul 2019 | CNY | 22.5529 | 24.7059 | 22.5294 | 23.0235 | 23.0235 | +0.523 (+2.33%) | 12,863,451 |
| 25 Jul 2019 | CNY | 21.4412 | 23.1765 | 21.4353 | 22.5 | 22.5 | +0.841 (+3.88%) | 10,779,169 |
| 24 Jul 2019 | CNY | 22.0588 | 22.5294 | 21.6471 | 21.6588 | 21.6588 | -0.141 (-0.65%) | 13,916,920 |
