| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 40.8 | 41.78 | 39.66 | 40.85 | 40.85 | +0.35 (+0.86%) | 1,525,486 |
| 2 Sep 2019 | CNY | 39.6 | 40.89 | 39.11 | 40.5 | 40.5 | +1 (+2.53%) | 1,391,666 |
| 30 Aug 2019 | CNY | 40.88 | 41.98 | 39 | 39.5 | 39.5 | -1.56 (-3.80%) | 1,872,567 |
| 29 Aug 2019 | CNY | 40.63 | 41.12 | 39.78 | 41.06 | 41.06 | +0.47 (+1.16%) | 1,643,153 |
| 28 Aug 2019 | CNY | 42.11 | 42.24 | 40.43 | 40.59 | 40.59 | -2.01 (-4.72%) | 2,238,028 |
| 27 Aug 2019 | CNY | 41.3 | 43.43 | 40.65 | 42.6 | 42.6 | +1.14 (+2.75%) | 3,290,393 |
| 26 Aug 2019 | CNY | 40.8 | 41.5 | 39.08 | 41.46 | 41.46 | +0.58 (+1.42%) | 2,511,169 |
| 23 Aug 2019 | CNY | 40.7 | 41.98 | 40.53 | 40.88 | 40.88 | +0.25 (+0.62%) | 2,830,445 |
| 22 Aug 2019 | CNY | 40.63 | 41.17 | 39.8 | 40.63 | 40.63 | -0.52 (-1.26%) | 2,139,640 |
| 21 Aug 2019 | CNY | 39.46 | 42.24 | 39.11 | 41.15 | 41.15 | +1.1 (+2.75%) | 3,722,667 |
| 20 Aug 2019 | CNY | 39.57 | 42.26 | 39.57 | 40.05 | 40.05 | -0.52 (-1.28%) | 4,058,601 |
| 19 Aug 2019 | CNY | 40.57 | 40.57 | 39 | 40.57 | 40.57 | +3.69 (+10.01%) | 5,621,229 |
| 16 Aug 2019 | CNY | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | +3.35 (+9.99%) | 504,468 |
| 15 Aug 2019 | CNY | 32.68 | 33.65 | 32.27 | 33.53 | 33.53 | +0.34 (+1.02%) | 594,919 |
| 14 Aug 2019 | CNY | 33.9 | 33.9 | 33.01 | 33.19 | 33.19 | -0.24 (-0.72%) | 723,900 |
| 13 Aug 2019 | CNY | 32.61 | 33.75 | 32.58 | 33.43 | 33.43 | +0.16 (+0.48%) | 754,882 |
| 12 Aug 2019 | CNY | 31.35 | 33.38 | 31.15 | 33.27 | 33.27 | +1.52 (+4.79%) | 848,109 |
| 9 Aug 2019 | CNY | 32.26 | 32.65 | 31.65 | 31.75 | 31.75 | -0.46 (-1.43%) | 811,466 |
| 8 Aug 2019 | CNY | 31.39 | 32.25 | 29 | 32.21 | 32.21 | +1.43 (+4.65%) | 966,829 |
| 7 Aug 2019 | CNY | 31.76 | 31.76 | 30.57 | 30.78 | 30.78 | -0.37 (-1.19%) | 464,708 |
| 6 Aug 2019 | CNY | 31.67 | 31.67 | 29 | 31.15 | 31.15 | -0.22 (-0.70%) | 932,276 |
| 5 Aug 2019 | CNY | 31.55 | 32.03 | 30.78 | 31.37 | 31.37 | +0.02 (+0.06%) | 894,813 |
| 2 Aug 2019 | CNY | 30.59 | 31.59 | 30.22 | 31.35 | 31.35 | +0.19 (+0.61%) | 897,316 |
| 1 Aug 2019 | CNY | 31.73 | 32.15 | 30.65 | 31.16 | 31.16 | -0.83 (-2.59%) | 1,276,778 |
| 31 Jul 2019 | CNY | 32.56 | 32.6 | 31.97 | 31.99 | 31.99 | -0.58 (-1.78%) | 744,700 |
| 30 Jul 2019 | CNY | 32.3 | 32.65 | 31.84 | 32.57 | 32.57 | +0.19 (+0.59%) | 1,329,371 |
| 29 Jul 2019 | CNY | 33 | 33.28 | 31.69 | 32.38 | 32.38 | -0.63 (-1.91%) | 1,182,449 |
| 26 Jul 2019 | CNY | 33.68 | 33.68 | 32.65 | 33.01 | 33.01 | -0.61 (-1.81%) | 464,695 |
| 25 Jul 2019 | CNY | 33.9 | 33.9 | 33.21 | 33.62 | 33.62 | +0.37 (+1.11%) | 525,731 |
| 24 Jul 2019 | CNY | 33.5 | 33.9 | 32.9 | 33.25 | 33.25 | +0.2 (+0.61%) | 627,600 |
