| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 24.675 | 25.475 | 24.6417 | 25.425 | 25.425 | +0.608 (+2.45%) | 855,816 |
| 30 Aug 2019 | CNY | 25.3417 | 25.6667 | 24.6167 | 24.8167 | 24.8167 | -0.6 (-2.36%) | 1,161,168 |
| 29 Aug 2019 | CNY | 25.4167 | 25.7083 | 25.1833 | 25.4167 | 25.4167 | 0.0 (0.0%) | 759,456 |
| 28 Aug 2019 | CNY | 25.7167 | 25.8167 | 25.3333 | 25.4167 | 25.4167 | -0.317 (-1.23%) | 912,960 |
| 27 Aug 2019 | CNY | 25.3 | 25.9083 | 25.2167 | 25.7333 | 25.7333 | +0.433 (+1.71%) | 1,222,406 |
| 26 Aug 2019 | CNY | 24.9167 | 25.6083 | 22.65 | 25.3 | 25.3 | +0.133 (+0.53%) | 1,263,487 |
| 23 Aug 2019 | CNY | 26.3417 | 26.3667 | 25.0417 | 25.1667 | 25.1667 | -1.008 (-3.85%) | 2,134,735 |
| 22 Aug 2019 | CNY | 26.075 | 26.3 | 25.9583 | 26.175 | 26.175 | +0.15 (+0.58%) | 976,275 |
| 21 Aug 2019 | CNY | 26.2583 | 26.4 | 25.9333 | 26.025 | 26.025 | -0.25 (-0.95%) | 1,338,432 |
| 20 Aug 2019 | CNY | 26.475 | 26.65 | 26.15 | 26.275 | 26.275 | -0.2 (-0.76%) | 1,775,377 |
| 19 Aug 2019 | CNY | 26.0083 | 26.625 | 25.4333 | 26.475 | 26.475 | +0.533 (+2.06%) | 2,355,336 |
| 16 Aug 2019 | CNY | 25.8917 | 26.4833 | 25.8667 | 25.9417 | 25.9417 | +0.092 (+0.35%) | 1,683,319 |
| 15 Aug 2019 | CNY | 25.1667 | 26.0417 | 24.8333 | 25.85 | 25.85 | -0.258 (-0.99%) | 2,745,435 |
| 14 Aug 2019 | CNY | 27.175 | 27.7333 | 26.1083 | 26.1083 | 26.1083 | -1.35 (-4.92%) | 3,743,390 |
| 13 Aug 2019 | CNY | 27.75 | 27.7583 | 27.3417 | 27.4583 | 27.4583 | -0.5 (-1.79%) | 1,848,492 |
| 12 Aug 2019 | CNY | 27.4333 | 28.0583 | 27.2167 | 27.9583 | 27.9583 | +0.525 (+1.91%) | 2,214,376 |
| 9 Aug 2019 | CNY | 28.4167 | 28.9917 | 27.2167 | 27.4333 | 27.4333 | -1.142 (-4.00%) | 3,543,147 |
| 8 Aug 2019 | CNY | 29.85 | 30.325 | 28.5083 | 28.575 | 28.575 | -2.075 (-6.77%) | 5,078,202 |
| 7 Aug 2019 | CNY | 29.85 | 31.5417 | 29.2333 | 30.65 | 30.65 | +0.975 (+3.29%) | 5,809,224 |
| 6 Aug 2019 | CNY | 27.8333 | 31.0833 | 27.6917 | 29.675 | 29.675 | +1.283 (+4.52%) | 5,024,251 |
| 5 Aug 2019 | CNY | 28.45 | 29.0833 | 27.9583 | 28.3917 | 28.3917 | -0.275 (-0.96%) | 2,765,259 |
| 2 Aug 2019 | CNY | 27.1 | 29.0833 | 27.1 | 28.6667 | 28.6667 | +0.6 (+2.14%) | 3,606,793 |
| 1 Aug 2019 | CNY | 27.65 | 28.1667 | 27.4333 | 28.0667 | 28.0667 | +0.217 (+0.78%) | 2,157,288 |
| 31 Jul 2019 | CNY | 27.4083 | 28.2167 | 27.2083 | 27.85 | 27.85 | +0.442 (+1.61%) | 2,178,351 |
| 30 Jul 2019 | CNY | 27.7583 | 28.175 | 27.4083 | 27.4083 | 27.4083 | -0.558 (-2.00%) | 2,634,760 |
| 29 Jul 2019 | CNY | 27.1917 | 28.3333 | 26.8167 | 27.9667 | 27.9667 | +0.383 (+1.39%) | 3,910,412 |
| 26 Jul 2019 | CNY | 27.6667 | 28.75 | 26.9417 | 27.5833 | 27.5833 | +1.075 (+4.06%) | 4,208,808 |
| 25 Jul 2019 | CNY | 25.625 | 27.9167 | 25.4333 | 26.5083 | 26.5083 | +1.083 (+4.26%) | 2,885,370 |
| 24 Jul 2019 | CNY | 24.7417 | 25.8417 | 24.7417 | 25.425 | 25.425 | +0.775 (+3.14%) | 1,869,818 |
| 23 Jul 2019 | CNY | 23.9167 | 24.75 | 23.9167 | 24.65 | 24.65 | +0.242 (+0.99%) | 862,062 |
