| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 39.4632 | 39.4737 | 38.3211 | 38.5 | 38.5 | -0.789 (-2.01%) | 5,429,335 |
| 2 Sep 2019 | CNY | 39.2895 | 39.7421 | 38.4842 | 39.2895 | 39.2895 | +0.237 (+0.61%) | 6,747,686 |
| 30 Aug 2019 | CNY | 38.2105 | 39.9474 | 38.2105 | 39.0526 | 39.0526 | +0.921 (+2.42%) | 7,268,022 |
| 29 Aug 2019 | CNY | 37.6632 | 38.9316 | 37.3684 | 38.1316 | 38.1316 | +0.763 (+2.04%) | 7,066,829 |
| 28 Aug 2019 | CNY | 38.4211 | 40 | 36.6474 | 37.3684 | 37.3684 | -0.263 (-0.70%) | 11,381,112 |
| 27 Aug 2019 | CNY | 37.3158 | 37.7632 | 36.9579 | 37.6316 | 37.6316 | +0.674 (+1.82%) | 6,143,520 |
| 26 Aug 2019 | CNY | 35.6 | 37.3053 | 35.6 | 36.9579 | 36.9579 | +0.905 (+2.51%) | 6,597,548 |
| 23 Aug 2019 | CNY | 35.6737 | 36.2211 | 35.0842 | 36.0526 | 36.0526 | +0.463 (+1.30%) | 6,974,155 |
| 22 Aug 2019 | CNY | 35.8053 | 35.8947 | 35.1053 | 35.5895 | 35.5895 | +0.221 (+0.63%) | 3,436,737 |
| 21 Aug 2019 | CNY | 35.8263 | 36.1368 | 35.179 | 35.3684 | 35.3684 | -0.574 (-1.60%) | 3,717,625 |
| 20 Aug 2019 | CNY | 35.8526 | 36.3737 | 35.579 | 35.9421 | 35.9421 | -0.19 (-0.52%) | 5,200,472 |
| 19 Aug 2019 | CNY | 33.6842 | 36.1474 | 33.679 | 36.1316 | 36.1316 | +2.747 (+8.23%) | 9,326,416 |
| 16 Aug 2019 | CNY | 32.7737 | 33.7684 | 32.7474 | 33.3842 | 33.3842 | +0.421 (+1.28%) | 4,906,001 |
| 15 Aug 2019 | CNY | 32.3211 | 33.0158 | 31.9947 | 32.9632 | 32.9632 | +0.326 (+1.00%) | 5,247,674 |
| 14 Aug 2019 | CNY | 32.7579 | 32.8158 | 32.1316 | 32.6368 | 32.6368 | +0.221 (+0.68%) | 4,931,070 |
| 13 Aug 2019 | CNY | 32.2 | 32.9 | 32.0316 | 32.4158 | 32.4158 | -0.089 (-0.28%) | 2,704,080 |
| 12 Aug 2019 | CNY | 32.1684 | 32.6474 | 31.6526 | 32.5053 | 32.5053 | +0.032 (+0.10%) | 5,628,755 |
| 9 Aug 2019 | CNY | 31.3947 | 32.9158 | 31.3684 | 32.4737 | 32.4737 | +1.105 (+3.52%) | 8,209,848 |
| 8 Aug 2019 | CNY | 30.8632 | 31.4895 | 30.6842 | 31.3684 | 31.3684 | +0.347 (+1.12%) | 4,772,839 |
| 7 Aug 2019 | CNY | 31.2368 | 31.2368 | 30.4737 | 31.0211 | 31.0211 | -0.011 (-0.03%) | 3,179,650 |
| 6 Aug 2019 | CNY | 31.1053 | 31.4737 | 29.7368 | 31.0316 | 31.0316 | +0.137 (+0.44%) | 3,603,464 |
| 5 Aug 2019 | CNY | 31.579 | 31.579 | 30.8053 | 30.8947 | 30.8947 | -0.547 (-1.74%) | 3,189,845 |
| 2 Aug 2019 | CNY | 29.4737 | 32.1158 | 29.4737 | 31.4421 | 31.4421 | +0.421 (+1.36%) | 10,804,310 |
| 1 Aug 2019 | CNY | 31.1053 | 31.3579 | 30.5842 | 31.0211 | 31.0211 | -0.479 (-1.52%) | 3,264,770 |
| 31 Jul 2019 | CNY | 31.6474 | 31.8158 | 31.1579 | 31.5 | 31.5 | -0.163 (-0.52%) | 2,402,574 |
| 30 Jul 2019 | CNY | 31.879 | 32.0526 | 31.3737 | 31.6632 | 31.6632 | +0.005 (+0.02%) | 2,284,178 |
| 29 Jul 2019 | CNY | 31.8 | 32.4211 | 31.2632 | 31.6579 | 31.6579 | -0.616 (-1.91%) | 3,889,581 |
| 26 Jul 2019 | CNY | 31.8895 | 32.4579 | 31.079 | 32.2737 | 32.2737 | +0.116 (+0.36%) | 4,269,588 |
| 25 Jul 2019 | CNY | 33.1579 | 33.1579 | 32.0368 | 32.1579 | 32.1579 | -0.716 (-2.18%) | 2,820,633 |
| 24 Jul 2019 | CNY | 32.379 | 33.0895 | 31.9632 | 32.8737 | 32.8737 | +0.495 (+1.53%) | 1,952,709 |
