| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 38.8 | 40.15 | 38.8 | 39.56 | 39.56 | +0.8 (+2.06%) | 7,924,039 |
| 22 Aug 2019 | CNY | 38.66 | 39.24 | 38.58 | 38.76 | 38.76 | +0.1 (+0.26%) | 4,746,629 |
| 21 Aug 2019 | CNY | 38.2 | 39.1 | 37.93 | 38.66 | 38.66 | +0.46 (+1.20%) | 6,440,830 |
| 20 Aug 2019 | CNY | 38.98 | 39.63 | 37.97 | 38.2 | 38.2 | +0.2 (+0.53%) | 9,075,783 |
| 19 Aug 2019 | CNY | 37.08 | 38.42 | 36.71 | 38 | 38 | +1.29 (+3.51%) | 6,554,247 |
| 16 Aug 2019 | CNY | 35.3 | 37.06 | 35.16 | 36.71 | 36.71 | +1.41 (+3.99%) | 5,301,210 |
| 15 Aug 2019 | CNY | 33.99 | 35.37 | 33.68 | 35.3 | 35.3 | +0.3 (+0.86%) | 2,989,928 |
| 14 Aug 2019 | CNY | 35.45 | 35.66 | 34.85 | 35 | 35 | +0.05 (+0.14%) | 3,032,079 |
| 13 Aug 2019 | CNY | 34.8 | 35.49 | 34.6 | 34.95 | 34.95 | -0.25 (-0.71%) | 3,173,507 |
| 12 Aug 2019 | CNY | 34.38 | 35.26 | 34.11 | 35.2 | 35.2 | +1.1 (+3.23%) | 3,250,356 |
| 9 Aug 2019 | CNY | 34.72 | 35.1 | 34 | 34.1 | 34.1 | -0.48 (-1.39%) | 3,162,935 |
| 8 Aug 2019 | CNY | 35 | 35.32 | 34.4 | 34.58 | 34.58 | -0.14 (-0.40%) | 4,641,466 |
| 7 Aug 2019 | CNY | 36.51 | 36.54 | 34.5 | 34.72 | 34.72 | -1.42 (-3.93%) | 6,506,811 |
| 6 Aug 2019 | CNY | 36.09 | 36.59 | 35.11 | 36.14 | 36.14 | -0.81 (-2.19%) | 7,150,390 |
| 5 Aug 2019 | CNY | 37.43 | 38.27 | 36.86 | 36.95 | 36.95 | -0.55 (-1.47%) | 4,761,516 |
| 2 Aug 2019 | CNY | 36.98 | 38.02 | 36.61 | 37.5 | 37.5 | -0.33 (-0.87%) | 5,574,374 |
| 1 Aug 2019 | CNY | 37.52 | 38.3 | 37.4 | 37.83 | 37.83 | +0.17 (+0.45%) | 4,564,765 |
| 31 Jul 2019 | CNY | 37.75 | 38.16 | 37.48 | 37.66 | 37.66 | -0.22 (-0.58%) | 3,779,751 |
| 30 Jul 2019 | CNY | 38.04 | 38.48 | 37.79 | 37.88 | 37.88 | -0.07 (-0.18%) | 4,062,331 |
| 29 Jul 2019 | CNY | 38.1 | 38.7 | 37.77 | 37.95 | 37.95 | -0.15 (-0.39%) | 4,476,972 |
| 26 Jul 2019 | CNY | 38.5 | 39.36 | 38 | 38.1 | 38.1 | -0.5 (-1.30%) | 6,921,278 |
| 25 Jul 2019 | CNY | 37.6 | 39.09 | 37.41 | 38.6 | 38.6 | +1 (+2.66%) | 9,611,746 |
| 24 Jul 2019 | CNY | 36.86 | 38.44 | 36.6 | 37.6 | 37.6 | +0.74 (+2.01%) | 7,242,743 |
| 23 Jul 2019 | CNY | 36.53 | 36.96 | 36.16 | 36.86 | 36.86 | +0.25 (+0.68%) | 3,705,983 |
| 22 Jul 2019 | CNY | 36.39 | 37.12 | 35.31 | 36.61 | 36.61 | +0.49 (+1.36%) | 6,414,467 |
| 19 Jul 2019 | CNY | 35.97 | 36.49 | 35.6 | 36.12 | 36.12 | +0.18 (+0.50%) | 3,293,628 |
| 18 Jul 2019 | CNY | 35.7 | 36.36 | 35.16 | 35.94 | 35.94 | -0.01 (-0.03%) | 4,273,523 |
| 17 Jul 2019 | CNY | 35.7 | 36.5 | 35.53 | 35.95 | 35.95 | +0.51 (+1.44%) | 5,237,655 |
| 16 Jul 2019 | CNY | 35.45 | 35.87 | 35.13 | 35.44 | 35.44 | -0.09 (-0.25%) | 3,363,853 |
| 15 Jul 2019 | CNY | 34.32 | 35.95 | 33.81 | 35.53 | 35.53 | +1.33 (+3.89%) | 6,031,706 |
