| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 51.85 | 52.1 | 50 | 51.6 | 51.6 | +0.4 (+0.78%) | 1,731,285 |
| 2 Sep 2019 | CNY | 48 | 51.47 | 47.95 | 51.2 | 51.2 | +2.78 (+5.74%) | 2,499,641 |
| 30 Aug 2019 | CNY | 49 | 49.85 | 47.7 | 48.42 | 48.42 | +0.02 (+0.04%) | 1,404,336 |
| 29 Aug 2019 | CNY | 49.5 | 49.5 | 48.19 | 48.4 | 48.4 | -0.36 (-0.74%) | 1,027,805 |
| 28 Aug 2019 | CNY | 49.78 | 50.68 | 48.63 | 48.76 | 48.76 | -1.03 (-2.07%) | 1,004,500 |
| 27 Aug 2019 | CNY | 50.32 | 50.95 | 49.48 | 49.79 | 49.79 | +0.27 (+0.55%) | 1,230,632 |
| 26 Aug 2019 | CNY | 48.61 | 49.98 | 48.3 | 49.52 | 49.52 | -0.47 (-0.94%) | 950,486 |
| 23 Aug 2019 | CNY | 50.63 | 50.63 | 48.51 | 49.99 | 49.99 | -0.66 (-1.30%) | 1,156,032 |
| 22 Aug 2019 | CNY | 50.04 | 51.15 | 49.61 | 50.65 | 50.65 | +0.7 (+1.40%) | 1,172,032 |
| 21 Aug 2019 | CNY | 49.63 | 50.45 | 49.32 | 49.95 | 49.95 | +0.32 (+0.64%) | 1,090,450 |
| 20 Aug 2019 | CNY | 50.2 | 50.77 | 49.17 | 49.63 | 49.63 | -0.38 (-0.76%) | 1,993,012 |
| 19 Aug 2019 | CNY | 47.5 | 50.35 | 47.3 | 50.01 | 50.01 | +3.31 (+7.09%) | 2,348,903 |
| 16 Aug 2019 | CNY | 46.1 | 47.35 | 45.9 | 46.7 | 46.7 | +0.55 (+1.19%) | 994,690 |
| 15 Aug 2019 | CNY | 45.95 | 46.39 | 45.61 | 46.15 | 46.15 | -0.73 (-1.56%) | 1,006,248 |
| 14 Aug 2019 | CNY | 46 | 47.17 | 45.3 | 46.88 | 46.88 | +1.28 (+2.81%) | 1,588,816 |
| 13 Aug 2019 | CNY | 45.49 | 46.45 | 45.06 | 45.6 | 45.6 | -0.04 (-0.09%) | 708,536 |
| 12 Aug 2019 | CNY | 45.5 | 45.81 | 44 | 45.64 | 45.64 | +0.02 (+0.04%) | 1,131,337 |
| 9 Aug 2019 | CNY | 45.51 | 46.25 | 44.6 | 45.62 | 45.62 | +0.24 (+0.53%) | 1,072,436 |
| 8 Aug 2019 | CNY | 45.09 | 45.89 | 45.09 | 45.38 | 45.38 | +0.12 (+0.27%) | 554,605 |
| 7 Aug 2019 | CNY | 45.5 | 46.35 | 45.06 | 45.26 | 45.26 | -0.51 (-1.11%) | 894,688 |
| 6 Aug 2019 | CNY | 46 | 46 | 41.38 | 45.77 | 45.77 | -0.21 (-0.46%) | 1,237,275 |
| 5 Aug 2019 | CNY | 46.52 | 47.5 | 45.5 | 45.98 | 45.98 | -1.27 (-2.69%) | 1,312,962 |
| 2 Aug 2019 | CNY | 46.59 | 47.5 | 45.86 | 47.25 | 47.25 | +0.25 (+0.53%) | 1,167,184 |
| 1 Aug 2019 | CNY | 48.49 | 48.6 | 46.98 | 47 | 47 | -1.12 (-2.33%) | 1,187,604 |
| 31 Jul 2019 | CNY | 48.51 | 48.9 | 47.96 | 48.12 | 48.12 | +0.19 (+0.40%) | 1,111,395 |
| 30 Jul 2019 | CNY | 46.89 | 48.29 | 46.89 | 47.93 | 47.93 | +1.07 (+2.28%) | 1,408,692 |
| 29 Jul 2019 | CNY | 46.94 | 47.27 | 46.23 | 46.86 | 46.86 | +0.76 (+1.65%) | 1,206,607 |
| 26 Jul 2019 | CNY | 46.44 | 47.31 | 45.91 | 46.1 | 46.1 | +0.11 (+0.24%) | 1,129,862 |
| 25 Jul 2019 | CNY | 46 | 47.37 | 45.47 | 45.99 | 45.99 | +0.61 (+1.34%) | 1,442,893 |
| 24 Jul 2019 | CNY | 45.65 | 46.3 | 45 | 45.38 | 45.38 | -0.02 (-0.04%) | 808,614 |
