| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 26.5 | 28.86 | 26.25 | 28.86 | 28.86 | +2.62 (+9.98%) | 1,498,136 |
| 26 Aug 2019 | CNY | 26.03 | 26.6 | 25.96 | 26.24 | 26.24 | -0.45 (-1.69%) | 1,046,751 |
| 23 Aug 2019 | CNY | 27.1 | 27.32 | 26.65 | 26.69 | 26.69 | -0.51 (-1.87%) | 1,037,800 |
| 22 Aug 2019 | CNY | 27.37 | 27.44 | 26.8 | 27.2 | 27.2 | +0.03 (+0.11%) | 918,851 |
| 21 Aug 2019 | CNY | 27.1 | 27.5 | 27.1 | 27.17 | 27.17 | -0.07 (-0.26%) | 1,216,051 |
| 20 Aug 2019 | CNY | 27.6 | 28.01 | 27.16 | 27.24 | 27.24 | -0.05 (-0.18%) | 2,058,326 |
| 19 Aug 2019 | CNY | 26.68 | 27.32 | 26.66 | 27.29 | 27.29 | +0.83 (+3.14%) | 2,000,623 |
| 16 Aug 2019 | CNY | 26 | 27 | 25.86 | 26.46 | 26.46 | +0.46 (+1.77%) | 1,264,800 |
| 15 Aug 2019 | CNY | 25.34 | 26 | 25.02 | 26 | 26 | +0.05 (+0.19%) | 733,395 |
| 14 Aug 2019 | CNY | 26.08 | 26.38 | 25.86 | 25.95 | 25.95 | +0.23 (+0.89%) | 828,280 |
| 13 Aug 2019 | CNY | 25.73 | 26.07 | 25.48 | 25.72 | 25.72 | -0.23 (-0.89%) | 625,480 |
| 12 Aug 2019 | CNY | 25.35 | 25.95 | 25.08 | 25.95 | 25.95 | +0.46 (+1.80%) | 1,008,400 |
| 9 Aug 2019 | CNY | 25.94 | 26.5 | 25.41 | 25.49 | 25.49 | -0.23 (-0.89%) | 910,800 |
| 8 Aug 2019 | CNY | 25.72 | 26.24 | 25.66 | 25.72 | 25.72 | +0.04 (+0.16%) | 891,920 |
| 7 Aug 2019 | CNY | 26.43 | 26.43 | 25.67 | 25.68 | 25.68 | -0.48 (-1.83%) | 1,006,700 |
| 6 Aug 2019 | CNY | 26.37 | 26.39 | 25.31 | 26.16 | 26.16 | -0.44 (-1.65%) | 1,416,150 |
| 5 Aug 2019 | CNY | 27.54 | 27.54 | 26.58 | 26.6 | 26.6 | -0.81 (-2.96%) | 1,289,008 |
| 2 Aug 2019 | CNY | 27 | 27.52 | 26.33 | 27.41 | 27.41 | -0.11 (-0.40%) | 1,445,265 |
| 1 Aug 2019 | CNY | 27.2 | 27.83 | 27.02 | 27.52 | 27.52 | +0.37 (+1.36%) | 1,437,603 |
| 31 Jul 2019 | CNY | 27.06 | 27.56 | 27.06 | 27.15 | 27.15 | 0.0 (0.0%) | 806,508 |
| 30 Jul 2019 | CNY | 27.17 | 27.56 | 27.01 | 27.15 | 27.15 | +0.03 (+0.11%) | 993,784 |
| 29 Jul 2019 | CNY | 27.05 | 27.29 | 26.8 | 27.12 | 27.12 | +0.21 (+0.78%) | 836,615 |
| 26 Jul 2019 | CNY | 27.06 | 27.31 | 26.8 | 26.91 | 26.91 | -0.41 (-1.50%) | 915,687 |
| 25 Jul 2019 | CNY | 27.07 | 27.48 | 26.9 | 27.32 | 27.32 | +0.33 (+1.22%) | 1,492,069 |
| 24 Jul 2019 | CNY | 26.87 | 27.28 | 26.49 | 26.99 | 26.99 | +0.35 (+1.31%) | 1,122,469 |
| 23 Jul 2019 | CNY | 25.33 | 26.67 | 25.33 | 26.64 | 26.64 | +1.22 (+4.80%) | 1,260,600 |
| 22 Jul 2019 | CNY | 26.56 | 26.87 | 25 | 25.42 | 25.42 | -1.06 (-4.00%) | 1,034,800 |
| 19 Jul 2019 | CNY | 26.51 | 27.09 | 26.48 | 26.48 | 26.48 | -0.03 (-0.11%) | 937,600 |
| 18 Jul 2019 | CNY | 27.21 | 27.21 | 26.3 | 26.51 | 26.51 | -0.8 (-2.93%) | 756,185 |
| 17 Jul 2019 | CNY | 27.14 | 27.48 | 26.86 | 27.31 | 27.31 | +0.3 (+1.11%) | 886,700 |
