| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 25.75 | 25.84 | 25.55 | 25.63 | 25.63 | -0.12 (-0.47%) | 419,600 |
| 2 Sep 2019 | CNY | 25.76 | 25.93 | 25.33 | 25.75 | 25.75 | +0.25 (+0.98%) | 463,400 |
| 30 Aug 2019 | CNY | 26.3 | 27.38 | 25.5 | 25.5 | 25.5 | -0.72 (-2.75%) | 689,500 |
| 29 Aug 2019 | CNY | 25.71 | 26.47 | 25.71 | 26.22 | 26.22 | +0.34 (+1.31%) | 683,600 |
| 28 Aug 2019 | CNY | 25.82 | 26.12 | 25.66 | 25.88 | 25.88 | +0.06 (+0.23%) | 383,100 |
| 27 Aug 2019 | CNY | 25.3 | 25.86 | 25.3 | 25.82 | 25.82 | +0.52 (+2.06%) | 497,590 |
| 26 Aug 2019 | CNY | 24.99 | 25.43 | 24.65 | 25.3 | 25.3 | -0.2 (-0.78%) | 267,200 |
| 23 Aug 2019 | CNY | 25.74 | 25.94 | 25.39 | 25.5 | 25.5 | -0.24 (-0.93%) | 443,100 |
| 22 Aug 2019 | CNY | 26.04 | 26.25 | 25.32 | 25.74 | 25.74 | -0.13 (-0.50%) | 441,056 |
| 21 Aug 2019 | CNY | 25.54 | 26.05 | 25.54 | 25.87 | 25.87 | +0.11 (+0.43%) | 478,465 |
| 20 Aug 2019 | CNY | 25.18 | 26.05 | 25.16 | 25.76 | 25.76 | +0.44 (+1.74%) | 730,019 |
| 19 Aug 2019 | CNY | 24.66 | 25.42 | 24.66 | 25.32 | 25.32 | +0.66 (+2.68%) | 467,700 |
| 16 Aug 2019 | CNY | 24.4 | 24.9 | 24.4 | 24.66 | 24.66 | +0.17 (+0.69%) | 288,500 |
| 15 Aug 2019 | CNY | 24.2 | 24.6 | 24.1 | 24.49 | 24.49 | -0.26 (-1.05%) | 257,400 |
| 14 Aug 2019 | CNY | 24.89 | 24.97 | 24.72 | 24.75 | 24.75 | +0.06 (+0.24%) | 211,510 |
| 13 Aug 2019 | CNY | 24.92 | 25.15 | 24.6 | 24.69 | 24.69 | -0.41 (-1.63%) | 247,600 |
| 12 Aug 2019 | CNY | 24.94 | 25.11 | 24.81 | 25.1 | 25.1 | +0.15 (+0.60%) | 218,100 |
| 9 Aug 2019 | CNY | 24.8 | 25.09 | 24.8 | 24.95 | 24.95 | +0.17 (+0.69%) | 326,500 |
| 8 Aug 2019 | CNY | 24.98 | 25.04 | 24.66 | 24.78 | 24.78 | +0.01 (+0.04%) | 266,745 |
| 7 Aug 2019 | CNY | 24.4 | 25.16 | 24.4 | 24.77 | 24.77 | -0.02 (-0.08%) | 244,766 |
| 6 Aug 2019 | CNY | 25 | 25 | 24.17 | 24.79 | 24.79 | -0.48 (-1.90%) | 450,600 |
| 5 Aug 2019 | CNY | 25.52 | 25.52 | 24.85 | 25.27 | 25.27 | +0.09 (+0.36%) | 255,500 |
| 2 Aug 2019 | CNY | 25.08 | 25.27 | 24.76 | 25.18 | 25.18 | -0.2 (-0.79%) | 284,300 |
| 1 Aug 2019 | CNY | 25.2 | 25.68 | 25.02 | 25.38 | 25.38 | -0.04 (-0.16%) | 257,700 |
| 31 Jul 2019 | CNY | 25.98 | 25.98 | 25.25 | 25.42 | 25.42 | -0.3 (-1.17%) | 322,300 |
| 30 Jul 2019 | CNY | 25.94 | 26.11 | 25.72 | 25.72 | 25.72 | -0.22 (-0.85%) | 536,595 |
| 29 Jul 2019 | CNY | 25.86 | 26.47 | 25.34 | 25.94 | 25.94 | +0.3 (+1.17%) | 751,218 |
| 26 Jul 2019 | CNY | 26.63 | 26.63 | 25.25 | 25.64 | 25.64 | +0.12 (+0.47%) | 363,000 |
| 25 Jul 2019 | CNY | 25.21 | 25.9 | 25.06 | 25.52 | 25.52 | +0.11 (+0.43%) | 420,400 |
| 24 Jul 2019 | CNY | 24.77 | 25.81 | 24.72 | 25.41 | 25.41 | +0.82 (+3.33%) | 618,627 |
