| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 30.89 | 31.36 | 30.82 | 31.3 | 31.3 | +0.4 (+1.29%) | 444,158 |
| 30 Aug 2019 | CNY | 31.99 | 32.3 | 30.61 | 30.9 | 30.9 | -0.93 (-2.92%) | 501,700 |
| 29 Aug 2019 | CNY | 32.23 | 32.52 | 29.03 | 31.83 | 31.83 | -0.43 (-1.33%) | 546,800 |
| 28 Aug 2019 | CNY | 32.34 | 32.65 | 32.22 | 32.26 | 32.26 | -0.27 (-0.83%) | 360,600 |
| 27 Aug 2019 | CNY | 32.15 | 32.8 | 31.86 | 32.53 | 32.53 | +0.58 (+1.82%) | 655,541 |
| 26 Aug 2019 | CNY | 31.6 | 32.04 | 31.46 | 31.95 | 31.95 | +0.01 (+0.03%) | 301,900 |
| 23 Aug 2019 | CNY | 32.01 | 32.26 | 31.68 | 31.94 | 31.94 | -0.11 (-0.34%) | 406,541 |
| 22 Aug 2019 | CNY | 31.87 | 32.1 | 31.74 | 32.05 | 32.05 | +0.17 (+0.53%) | 272,200 |
| 21 Aug 2019 | CNY | 31.91 | 32 | 31.7 | 31.88 | 31.88 | -0.08 (-0.25%) | 303,400 |
| 20 Aug 2019 | CNY | 32.03 | 32.29 | 31.81 | 31.96 | 31.96 | -0.03 (-0.09%) | 398,200 |
| 19 Aug 2019 | CNY | 31.66 | 32.05 | 31.44 | 31.99 | 31.99 | +0.63 (+2.01%) | 515,400 |
| 16 Aug 2019 | CNY | 31.22 | 31.83 | 31.22 | 31.36 | 31.36 | +0.04 (+0.13%) | 381,400 |
| 15 Aug 2019 | CNY | 30.77 | 31.44 | 30.55 | 31.32 | 31.32 | +0.11 (+0.35%) | 354,558 |
| 14 Aug 2019 | CNY | 31.02 | 31.45 | 31.02 | 31.21 | 31.21 | +0.21 (+0.68%) | 297,430 |
| 13 Aug 2019 | CNY | 31.6 | 31.6 | 30.81 | 31 | 31 | -0.04 (-0.13%) | 225,400 |
| 12 Aug 2019 | CNY | 30.57 | 31.07 | 30.57 | 31.04 | 31.04 | +0.38 (+1.24%) | 144,596 |
| 9 Aug 2019 | CNY | 30.93 | 31.21 | 30.59 | 30.66 | 30.66 | -0.26 (-0.84%) | 183,122 |
| 8 Aug 2019 | CNY | 30.86 | 31.13 | 30.85 | 30.92 | 30.92 | +0.06 (+0.19%) | 156,031 |
| 7 Aug 2019 | CNY | 30.91 | 31.22 | 30.83 | 30.86 | 30.86 | -0.04 (-0.13%) | 203,725 |
| 6 Aug 2019 | CNY | 31.13 | 31.43 | 30.51 | 30.9 | 30.9 | -0.87 (-2.74%) | 379,525 |
| 5 Aug 2019 | CNY | 31.83 | 32.4 | 31.73 | 31.77 | 31.77 | -0.24 (-0.75%) | 260,741 |
| 2 Aug 2019 | CNY | 32.36 | 32.36 | 31.75 | 32.01 | 32.01 | -0.44 (-1.36%) | 491,300 |
| 1 Aug 2019 | CNY | 32.51 | 32.79 | 32.01 | 32.45 | 32.45 | -0.25 (-0.76%) | 274,300 |
| 31 Jul 2019 | CNY | 33.08 | 33.08 | 32.53 | 32.7 | 32.7 | -0.31 (-0.94%) | 360,800 |
| 30 Jul 2019 | CNY | 32.8 | 33.24 | 32.77 | 33.01 | 33.01 | +0.25 (+0.76%) | 418,200 |
| 29 Jul 2019 | CNY | 32.7 | 32.89 | 32.55 | 32.76 | 32.76 | +0.06 (+0.18%) | 341,100 |
| 26 Jul 2019 | CNY | 32.84 | 33.01 | 32.56 | 32.7 | 32.7 | -0.36 (-1.09%) | 451,030 |
| 25 Jul 2019 | CNY | 32.74 | 33.42 | 32.67 | 33.06 | 33.06 | +0.26 (+0.79%) | 606,430 |
| 24 Jul 2019 | CNY | 32.7 | 33.2 | 32.7 | 32.8 | 32.8 | +0.05 (+0.15%) | 439,200 |
| 23 Jul 2019 | CNY | 32.7 | 32.86 | 32.2 | 32.75 | 32.75 | +0.37 (+1.14%) | 278,420 |
