| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 51.51 | 51.98 | 51.17 | 51.35 | 51.35 | -0.13 (-0.25%) | 186,800 |
| 2 Sep 2019 | CNY | 50.59 | 51.74 | 50.36 | 51.48 | 51.48 | +0.89 (+1.76%) | 166,500 |
| 30 Aug 2019 | CNY | 51.1 | 52.16 | 50.5 | 50.59 | 50.59 | -1.32 (-2.54%) | 288,000 |
| 29 Aug 2019 | CNY | 52 | 52.69 | 51.88 | 51.91 | 51.91 | +0.01 (+0.02%) | 200,800 |
| 28 Aug 2019 | CNY | 52.71 | 52.71 | 51.39 | 51.9 | 51.9 | -0.78 (-1.48%) | 345,900 |
| 27 Aug 2019 | CNY | 49.64 | 54.6 | 49.64 | 52.68 | 52.68 | +3.04 (+6.12%) | 717,309 |
| 26 Aug 2019 | CNY | 50.02 | 50.2 | 49.42 | 49.64 | 49.64 | -0.83 (-1.64%) | 205,600 |
| 23 Aug 2019 | CNY | 51.21 | 51.95 | 50.4 | 50.47 | 50.47 | -0.63 (-1.23%) | 166,600 |
| 22 Aug 2019 | CNY | 51.1 | 51.28 | 50.81 | 51.1 | 51.1 | 0.0 (0.0%) | 148,300 |
| 21 Aug 2019 | CNY | 50.35 | 51.18 | 50.35 | 51.1 | 51.1 | +0.39 (+0.77%) | 137,200 |
| 20 Aug 2019 | CNY | 50.33 | 50.96 | 50.1 | 50.71 | 50.71 | +0.38 (+0.76%) | 200,400 |
| 19 Aug 2019 | CNY | 49.4 | 50.5 | 49.4 | 50.33 | 50.33 | +0.93 (+1.88%) | 209,000 |
| 16 Aug 2019 | CNY | 49.25 | 49.78 | 48.97 | 49.4 | 49.4 | +0.18 (+0.37%) | 101,000 |
| 15 Aug 2019 | CNY | 48.86 | 49.26 | 48.53 | 49.22 | 49.22 | -0.43 (-0.87%) | 93,500 |
| 14 Aug 2019 | CNY | 49.5 | 49.88 | 49.5 | 49.65 | 49.65 | +0.63 (+1.29%) | 117,500 |
| 13 Aug 2019 | CNY | 49.58 | 49.58 | 48.82 | 49.02 | 49.02 | -0.71 (-1.43%) | 76,800 |
| 12 Aug 2019 | CNY | 48.7 | 49.75 | 48.7 | 49.73 | 49.73 | +1 (+2.05%) | 98,800 |
| 9 Aug 2019 | CNY | 49.29 | 49.57 | 48.66 | 48.73 | 48.73 | -0.56 (-1.14%) | 96,500 |
| 8 Aug 2019 | CNY | 49.4 | 49.44 | 48.79 | 49.29 | 49.29 | +0.46 (+0.94%) | 117,500 |
| 7 Aug 2019 | CNY | 49.48 | 49.48 | 48.83 | 48.83 | 48.83 | +0.13 (+0.27%) | 71,800 |
| 6 Aug 2019 | CNY | 49.5 | 49.7 | 48.08 | 48.7 | 48.7 | -1.31 (-2.62%) | 202,700 |
| 5 Aug 2019 | CNY | 50.37 | 50.75 | 50.01 | 50.01 | 50.01 | -0.48 (-0.95%) | 145,699 |
| 2 Aug 2019 | CNY | 50.88 | 50.88 | 50.38 | 50.49 | 50.49 | -0.89 (-1.73%) | 141,400 |
| 1 Aug 2019 | CNY | 51.38 | 51.55 | 51 | 51.38 | 51.38 | -0.13 (-0.25%) | 67,300 |
| 31 Jul 2019 | CNY | 51.85 | 51.85 | 51.25 | 51.51 | 51.51 | -0.22 (-0.43%) | 86,100 |
| 30 Jul 2019 | CNY | 51.52 | 51.83 | 50.95 | 51.73 | 51.73 | +0.71 (+1.39%) | 117,100 |
| 29 Jul 2019 | CNY | 51.25 | 51.41 | 50.9 | 51.02 | 51.02 | -0.24 (-0.47%) | 95,800 |
| 26 Jul 2019 | CNY | 51.29 | 51.39 | 51.04 | 51.26 | 51.26 | -0.09 (-0.18%) | 83,320 |
| 25 Jul 2019 | CNY | 51.13 | 51.47 | 51.03 | 51.35 | 51.35 | +0.2 (+0.39%) | 103,609 |
| 24 Jul 2019 | CNY | 50.97 | 51.32 | 50.4 | 51.15 | 51.15 | +0.75 (+1.49%) | 97,309 |
