| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 45.48 | 46.58 | 45.21 | 46.32 | 46.32 | +0.84 (+1.85%) | 5,995,844 |
| 2 Sep 2019 | CNY | 45 | 45.5 | 43.98 | 45.48 | 45.48 | +0.49 (+1.09%) | 5,908,597 |
| 30 Aug 2019 | CNY | 46 | 46.29 | 44.78 | 44.99 | 44.99 | -1.72 (-3.68%) | 11,556,771 |
| 29 Aug 2019 | CNY | 51.13 | 51.17 | 46.71 | 46.71 | 46.71 | -5.19 (-10%) | 16,133,580 |
| 28 Aug 2019 | CNY | 49.49 | 52 | 49.42 | 51.9 | 51.9 | +2.55 (+5.17%) | 7,847,367 |
| 27 Aug 2019 | CNY | 47.58 | 49.91 | 47.3 | 49.35 | 49.35 | +2.22 (+4.71%) | 5,913,969 |
| 26 Aug 2019 | CNY | 47.36 | 48.22 | 46.71 | 47.13 | 47.13 | -1.09 (-2.26%) | 3,963,900 |
| 23 Aug 2019 | CNY | 48.62 | 49.4 | 48.18 | 48.22 | 48.22 | -0.67 (-1.37%) | 2,729,427 |
| 22 Aug 2019 | CNY | 49.18 | 49.24 | 48.31 | 48.89 | 48.89 | -0.29 (-0.59%) | 2,297,575 |
| 21 Aug 2019 | CNY | 49.36 | 49.99 | 48.6 | 49.18 | 49.18 | -0.37 (-0.75%) | 3,016,280 |
| 20 Aug 2019 | CNY | 50.17 | 51.48 | 49.27 | 49.55 | 49.55 | -0.95 (-1.88%) | 3,644,232 |
| 19 Aug 2019 | CNY | 48.25 | 50.77 | 47.97 | 50.5 | 50.5 | +2.53 (+5.27%) | 5,132,297 |
| 16 Aug 2019 | CNY | 47.23 | 48.57 | 47.01 | 47.97 | 47.97 | +0.43 (+0.90%) | 3,486,705 |
| 15 Aug 2019 | CNY | 44.99 | 47.68 | 44.9 | 47.54 | 47.54 | +0.84 (+1.80%) | 2,614,388 |
| 14 Aug 2019 | CNY | 47.89 | 48.29 | 46.68 | 46.7 | 46.7 | -0.39 (-0.83%) | 2,992,699 |
| 13 Aug 2019 | CNY | 47.9 | 47.9 | 46.18 | 47.09 | 47.09 | -1.59 (-3.27%) | 3,920,870 |
| 12 Aug 2019 | CNY | 46.61 | 48.8 | 45.78 | 48.68 | 48.68 | +2.21 (+4.76%) | 3,501,612 |
| 9 Aug 2019 | CNY | 47.18 | 47.66 | 46.13 | 46.47 | 46.47 | +0.3 (+0.65%) | 3,031,655 |
| 8 Aug 2019 | CNY | 45.01 | 47.4 | 45.01 | 46.17 | 46.17 | +1.37 (+3.06%) | 3,356,873 |
| 7 Aug 2019 | CNY | 45.05 | 45.77 | 44.53 | 44.8 | 44.8 | -0.04 (-0.09%) | 2,783,235 |
| 6 Aug 2019 | CNY | 45.61 | 45.61 | 43.3 | 44.84 | 44.84 | -1.54 (-3.32%) | 4,154,092 |
| 5 Aug 2019 | CNY | 47.56 | 48.3 | 46.1 | 46.38 | 46.38 | -1.63 (-3.40%) | 2,903,971 |
| 2 Aug 2019 | CNY | 48.05 | 48.8 | 47.01 | 48.01 | 48.01 | -1.8 (-3.61%) | 5,262,440 |
| 1 Aug 2019 | CNY | 48.3 | 49.98 | 48.3 | 49.81 | 49.81 | +1.5 (+3.10%) | 4,240,331 |
| 31 Jul 2019 | CNY | 48.26 | 48.96 | 47.7 | 48.31 | 48.31 | -0.19 (-0.39%) | 2,707,976 |
| 30 Jul 2019 | CNY | 48.96 | 49.73 | 47.55 | 48.5 | 48.5 | -0.25 (-0.51%) | 3,883,464 |
| 29 Jul 2019 | CNY | 49.61 | 50.4 | 48.46 | 48.75 | 48.75 | -1.03 (-2.07%) | 4,671,181 |
| 26 Jul 2019 | CNY | 50 | 50.39 | 45.58 | 49.78 | 49.78 | -0.71 (-1.41%) | 7,557,635 |
| 25 Jul 2019 | CNY | 51.37 | 51.52 | 49.8 | 50.49 | 50.49 | -0.89 (-1.73%) | 4,451,367 |
| 24 Jul 2019 | CNY | 50.4 | 52.4 | 50.4 | 51.38 | 51.38 | +0.5 (+0.98%) | 4,674,069 |
