| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 25.47 | 26.94 | 24.92 | 26.5 | 26.5 | +1.35 (+5.37%) | 9,808,739 |
| 30 Aug 2019 | CNY | 26.97 | 27.28 | 24.33 | 25.15 | 25.15 | -1.62 (-6.05%) | 11,031,218 |
| 29 Aug 2019 | CNY | 26.78 | 27.26 | 26.58 | 26.77 | 26.77 | -0.04 (-0.15%) | 7,200,994 |
| 28 Aug 2019 | CNY | 27.4 | 27.4 | 26.23 | 26.81 | 26.81 | -0.64 (-2.33%) | 8,758,721 |
| 27 Aug 2019 | CNY | 28.1 | 28.48 | 27 | 27.45 | 27.45 | -0.24 (-0.87%) | 10,400,340 |
| 26 Aug 2019 | CNY | 28.19 | 29.11 | 27.19 | 27.69 | 27.69 | -1.25 (-4.32%) | 10,885,014 |
| 23 Aug 2019 | CNY | 29.4 | 30.3 | 28.6 | 28.94 | 28.94 | -1.07 (-3.57%) | 11,281,830 |
| 22 Aug 2019 | CNY | 28.29 | 30.05 | 27.12 | 30.01 | 30.01 | +1.9 (+6.76%) | 15,781,860 |
| 21 Aug 2019 | CNY | 27 | 29.02 | 26.6 | 28.11 | 28.11 | +1.13 (+4.19%) | 16,943,351 |
| 20 Aug 2019 | CNY | 27.7 | 28.15 | 26.62 | 26.98 | 26.98 | -1.12 (-3.99%) | 13,348,692 |
| 19 Aug 2019 | CNY | 27.7 | 28.69 | 27.2 | 28.1 | 28.1 | +0.49 (+1.77%) | 16,415,062 |
| 16 Aug 2019 | CNY | 27.6 | 28.88 | 27.07 | 27.61 | 27.61 | -0.26 (-0.93%) | 18,844,898 |
| 15 Aug 2019 | CNY | 23.94 | 27.87 | 23.94 | 27.87 | 27.87 | +2.53 (+9.98%) | 24,169,374 |
| 14 Aug 2019 | CNY | 26.26 | 27.6 | 25.07 | 25.34 | 25.34 | +0.04 (+0.16%) | 22,342,138 |
| 13 Aug 2019 | CNY | 25.05 | 26.86 | 24.43 | 25.3 | 25.3 | +0.88 (+3.60%) | 21,026,545 |
| 12 Aug 2019 | CNY | 22 | 24.42 | 21.99 | 24.42 | 24.42 | +2.22 (+10%) | 11,511,851 |
| 9 Aug 2019 | CNY | 22.65 | 23.3 | 21.07 | 22.2 | 22.2 | -0.67 (-2.93%) | 11,135,631 |
| 8 Aug 2019 | CNY | 21.81 | 23.45 | 21.03 | 22.87 | 22.87 | +0.91 (+4.14%) | 15,685,827 |
| 7 Aug 2019 | CNY | 22.98 | 23.15 | 21.7 | 21.96 | 21.96 | -1.55 (-6.59%) | 15,567,356 |
| 6 Aug 2019 | CNY | 21.14 | 23.58 | 21.1 | 23.51 | 23.51 | +1.11 (+4.96%) | 18,264,666 |
| 5 Aug 2019 | CNY | 21.5 | 22.94 | 21.5 | 22.4 | 22.4 | +0.11 (+0.49%) | 17,198,714 |
| 2 Aug 2019 | CNY | 22 | 24.28 | 22 | 22.29 | 22.29 | -0.48 (-2.11%) | 23,466,295 |
| 1 Aug 2019 | CNY | 19.62 | 22.77 | 19.62 | 22.77 | 22.77 | +2.07 (+10.00%) | 21,177,042 |
| 31 Jul 2019 | CNY | 22 | 23.38 | 20.61 | 20.7 | 20.7 | -0.72 (-3.36%) | 22,668,089 |
| 30 Jul 2019 | CNY | 20 | 21.42 | 20 | 21.42 | 21.42 | +1.95 (+10.02%) | 12,312,851 |
| 29 Jul 2019 | CNY | 18.18 | 19.47 | 18.18 | 19.47 | 19.47 | +1.77 (+10%) | 8,230,233 |
| 26 Jul 2019 | CNY | 17.77 | 17.96 | 17.39 | 17.7 | 17.7 | -0.27 (-1.50%) | 3,969,608 |
| 25 Jul 2019 | CNY | 17.09 | 18.15 | 17.06 | 17.97 | 17.97 | +0.83 (+4.84%) | 10,802,173 |
| 24 Jul 2019 | CNY | 16.78 | 17.75 | 16.5 | 17.14 | 17.14 | +0.62 (+3.75%) | 6,760,755 |
| 23 Jul 2019 | CNY | 16.12 | 16.67 | 15.9 | 16.52 | 16.52 | +0.72 (+4.56%) | 4,604,352 |
