| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 26.45 | 26.95 | 26.37 | 26.77 | 26.77 | +0.25 (+0.94%) | 2,288,170 |
| 30 Aug 2019 | CNY | 27.48 | 27.68 | 26.12 | 26.52 | 26.52 | -0.72 (-2.64%) | 3,194,000 |
| 29 Aug 2019 | CNY | 27.3 | 27.45 | 26.5 | 27.24 | 27.24 | -0.72 (-2.58%) | 5,095,620 |
| 28 Aug 2019 | CNY | 27.2 | 28.33 | 27.06 | 27.96 | 27.96 | +1 (+3.71%) | 7,296,620 |
| 27 Aug 2019 | CNY | 26.56 | 27.35 | 26.56 | 26.96 | 26.96 | +0.3 (+1.13%) | 4,176,051 |
| 26 Aug 2019 | CNY | 26.3 | 28 | 26.28 | 26.66 | 26.66 | +0.36 (+1.37%) | 4,953,071 |
| 23 Aug 2019 | CNY | 26.99 | 27.48 | 26 | 26.3 | 26.3 | -0.95 (-3.49%) | 4,208,006 |
| 22 Aug 2019 | CNY | 26.7 | 28.79 | 26.39 | 27.25 | 27.25 | +0.55 (+2.06%) | 6,117,387 |
| 21 Aug 2019 | CNY | 27 | 27.45 | 26.65 | 26.7 | 26.7 | -0.86 (-3.12%) | 5,371,400 |
| 20 Aug 2019 | CNY | 25.63 | 27.57 | 25.34 | 27.56 | 27.56 | +1.7 (+6.57%) | 8,163,604 |
| 19 Aug 2019 | CNY | 25.32 | 26.22 | 25.02 | 25.86 | 25.86 | +1.11 (+4.48%) | 5,830,565 |
| 16 Aug 2019 | CNY | 24.4 | 25.69 | 24.25 | 24.75 | 24.75 | +0.48 (+1.98%) | 4,454,121 |
| 15 Aug 2019 | CNY | 23.53 | 24.44 | 23.4 | 24.27 | 24.27 | -0.31 (-1.26%) | 2,480,280 |
| 14 Aug 2019 | CNY | 25.01 | 25.36 | 24.43 | 24.58 | 24.58 | -0.21 (-0.85%) | 3,302,965 |
| 13 Aug 2019 | CNY | 24.61 | 25.22 | 24.48 | 24.79 | 24.79 | -0.59 (-2.32%) | 3,705,295 |
| 12 Aug 2019 | CNY | 24.1 | 25.43 | 23.75 | 25.38 | 25.38 | +0.48 (+1.93%) | 5,736,463 |
| 9 Aug 2019 | CNY | 25.8 | 26.26 | 24.4 | 24.9 | 24.9 | -1.8 (-6.74%) | 8,281,828 |
| 8 Aug 2019 | CNY | 29 | 30.37 | 26.22 | 26.7 | 26.7 | -0.91 (-3.30%) | 12,596,031 |
| 7 Aug 2019 | CNY | 25.53 | 27.61 | 25.34 | 27.61 | 27.61 | +2.51 (+10.00%) | 4,947,401 |
| 6 Aug 2019 | CNY | 22.73 | 25.1 | 22.5 | 25.1 | 25.1 | +2.28 (+9.99%) | 3,563,387 |
| 5 Aug 2019 | CNY | 22.78 | 23.14 | 22.65 | 22.82 | 22.82 | +0.06 (+0.26%) | 960,414 |
| 2 Aug 2019 | CNY | 22.99 | 23.08 | 22.41 | 22.76 | 22.76 | -0.69 (-2.94%) | 1,437,024 |
| 1 Aug 2019 | CNY | 23.68 | 23.7 | 22.52 | 23.45 | 23.45 | -0.36 (-1.51%) | 995,404 |
| 31 Jul 2019 | CNY | 23.55 | 23.9 | 23.15 | 23.81 | 23.81 | +0.15 (+0.63%) | 1,135,969 |
| 30 Jul 2019 | CNY | 23.48 | 23.88 | 23.37 | 23.66 | 23.66 | +0.26 (+1.11%) | 1,045,335 |
| 29 Jul 2019 | CNY | 23.4 | 23.75 | 23.19 | 23.4 | 23.4 | -0.08 (-0.34%) | 925,100 |
| 26 Jul 2019 | CNY | 23.29 | 23.74 | 23.29 | 23.48 | 23.48 | -0.17 (-0.72%) | 771,100 |
| 25 Jul 2019 | CNY | 23.59 | 23.92 | 23.43 | 23.65 | 23.65 | -0.05 (-0.21%) | 1,020,647 |
| 24 Jul 2019 | CNY | 23.39 | 23.94 | 23.33 | 23.7 | 23.7 | +0.42 (+1.80%) | 1,554,467 |
| 23 Jul 2019 | CNY | 22.77 | 23.38 | 22.76 | 23.28 | 23.28 | +0.52 (+2.28%) | 1,402,004 |
