| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 25.07 | 26.02 | 24.89 | 25.94 | 25.94 | +1.02 (+4.09%) | 6,815,948 |
| 2 Sep 2019 | CNY | 24.79 | 25.35 | 24.31 | 24.92 | 24.92 | +0.44 (+1.80%) | 6,564,280 |
| 30 Aug 2019 | CNY | 26.29 | 26.29 | 24.41 | 24.48 | 24.48 | -1.24 (-4.82%) | 7,723,662 |
| 29 Aug 2019 | CNY | 26.2 | 26.5 | 25.6 | 25.72 | 25.72 | -0.43 (-1.64%) | 4,950,623 |
| 28 Aug 2019 | CNY | 26 | 26.34 | 25.56 | 26.15 | 26.15 | +0.16 (+0.62%) | 5,797,155 |
| 27 Aug 2019 | CNY | 24.95 | 26.07 | 24.95 | 25.99 | 25.99 | +1.34 (+5.44%) | 6,066,175 |
| 26 Aug 2019 | CNY | 24.58 | 25.09 | 24.39 | 24.65 | 24.65 | -0.7 (-2.76%) | 3,930,256 |
| 23 Aug 2019 | CNY | 25.9 | 25.9 | 25.2 | 25.35 | 25.35 | -0.51 (-1.97%) | 4,085,283 |
| 22 Aug 2019 | CNY | 26 | 26.65 | 25.58 | 25.86 | 25.86 | +0.06 (+0.23%) | 5,803,125 |
| 21 Aug 2019 | CNY | 26 | 26.14 | 25.52 | 25.8 | 25.8 | -0.38 (-1.45%) | 4,360,690 |
| 20 Aug 2019 | CNY | 25.65 | 26.3 | 25.5 | 26.18 | 26.18 | +0.83 (+3.27%) | 6,446,662 |
| 19 Aug 2019 | CNY | 23.8 | 25.63 | 23.79 | 25.35 | 25.35 | +1.79 (+7.60%) | 6,188,814 |
| 16 Aug 2019 | CNY | 23.17 | 23.92 | 23.17 | 23.56 | 23.56 | +0.28 (+1.20%) | 3,169,848 |
| 15 Aug 2019 | CNY | 22.48 | 23.3 | 22.21 | 23.28 | 23.28 | -0.03 (-0.13%) | 3,033,478 |
| 14 Aug 2019 | CNY | 23.58 | 23.95 | 23.25 | 23.31 | 23.31 | +0.13 (+0.56%) | 3,302,315 |
| 13 Aug 2019 | CNY | 23.3 | 23.6 | 22.93 | 23.18 | 23.18 | -0.43 (-1.82%) | 2,639,480 |
| 12 Aug 2019 | CNY | 22.57 | 23.63 | 22.41 | 23.61 | 23.61 | +0.83 (+3.64%) | 3,110,180 |
| 9 Aug 2019 | CNY | 23.4 | 23.59 | 22.6 | 22.78 | 22.78 | -0.38 (-1.64%) | 2,595,517 |
| 8 Aug 2019 | CNY | 22.58 | 23.4 | 22.58 | 23.16 | 23.16 | +0.44 (+1.94%) | 3,036,442 |
| 7 Aug 2019 | CNY | 23.47 | 23.77 | 22.62 | 22.72 | 22.72 | -0.75 (-3.20%) | 3,057,710 |
| 6 Aug 2019 | CNY | 23.55 | 23.78 | 22.55 | 23.47 | 23.47 | -0.68 (-2.82%) | 3,270,435 |
| 5 Aug 2019 | CNY | 24.52 | 24.91 | 24.11 | 24.15 | 24.15 | -0.26 (-1.07%) | 2,082,607 |
| 2 Aug 2019 | CNY | 24.27 | 24.82 | 24.1 | 24.41 | 24.41 | -0.59 (-2.36%) | 2,218,644 |
| 1 Aug 2019 | CNY | 25.23 | 25.29 | 24.58 | 25 | 25 | -0.45 (-1.77%) | 2,785,900 |
| 31 Jul 2019 | CNY | 25.49 | 26 | 25.14 | 25.45 | 25.45 | +0.12 (+0.47%) | 2,925,570 |
| 30 Jul 2019 | CNY | 25.25 | 25.72 | 25.2 | 25.33 | 25.33 | -0.07 (-0.28%) | 2,772,894 |
| 29 Jul 2019 | CNY | 25.24 | 25.41 | 24.78 | 25.4 | 25.4 | +0.41 (+1.64%) | 2,497,503 |
| 26 Jul 2019 | CNY | 25 | 25.22 | 24.6 | 24.99 | 24.99 | 0.0 (0.0%) | 1,895,085 |
| 25 Jul 2019 | CNY | 24.71 | 25.44 | 24.5 | 24.99 | 24.99 | +0.33 (+1.34%) | 2,723,110 |
| 24 Jul 2019 | CNY | 24.25 | 25.05 | 24.25 | 24.66 | 24.66 | +0.45 (+1.86%) | 2,716,285 |
