| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 49.4201 | 52.1632 | 49.4201 | 51.809 | 51.809 | +2.073 (+4.17%) | 2,876,532 |
| 30 Aug 2019 | CNY | 50.9444 | 51.6389 | 49.1944 | 49.7361 | 49.7361 | -0.917 (-1.81%) | 2,907,460 |
| 29 Aug 2019 | CNY | 52.7535 | 52.7743 | 50.3576 | 50.6528 | 50.6528 | -1.743 (-3.33%) | 2,792,255 |
| 28 Aug 2019 | CNY | 53.8194 | 54.1285 | 52.2674 | 52.3958 | 52.3958 | -1.608 (-2.98%) | 2,084,927 |
| 27 Aug 2019 | CNY | 53.7604 | 55.3611 | 53.2396 | 54.0035 | 54.0035 | +0.184 (+0.34%) | 2,115,455 |
| 26 Aug 2019 | CNY | 52.1528 | 55.1979 | 52.1528 | 53.8194 | 53.8194 | +0.628 (+1.18%) | 2,977,836 |
| 23 Aug 2019 | CNY | 56.0625 | 56.184 | 53.1354 | 53.191 | 53.191 | -3.438 (-6.07%) | 2,673,982 |
| 22 Aug 2019 | CNY | 56.9444 | 58.059 | 54.875 | 56.6285 | 56.6285 | +0.379 (+0.67%) | 2,773,658 |
| 21 Aug 2019 | CNY | 53.125 | 57.0868 | 52.7743 | 56.25 | 56.25 | +3.278 (+6.19%) | 3,675,816 |
| 20 Aug 2019 | CNY | 53.4722 | 54.3958 | 52.0833 | 52.9722 | 52.9722 | -1.129 (-2.09%) | 2,372,495 |
| 19 Aug 2019 | CNY | 49.9931 | 54.3368 | 49.4271 | 54.1007 | 54.1007 | +4.705 (+9.52%) | 3,644,976 |
| 16 Aug 2019 | CNY | 50.1736 | 50.625 | 49.25 | 49.3958 | 49.3958 | -0.778 (-1.55%) | 1,569,081 |
| 15 Aug 2019 | CNY | 47.6389 | 50.4167 | 47.6389 | 50.1736 | 50.1736 | +0.872 (+1.77%) | 2,115,072 |
| 14 Aug 2019 | CNY | 50.3403 | 51.25 | 49.1944 | 49.3021 | 49.3021 | -0.413 (-0.83%) | 1,879,427 |
| 13 Aug 2019 | CNY | 49.9965 | 49.9965 | 49.1493 | 49.7153 | 49.7153 | -0.632 (-1.26%) | 1,403,864 |
| 12 Aug 2019 | CNY | 48.2639 | 50.5799 | 47.3958 | 50.3472 | 50.3472 | +2.295 (+4.78%) | 1,969,666 |
| 9 Aug 2019 | CNY | 48.9444 | 50.684 | 47.5694 | 48.0521 | 48.0521 | -0.351 (-0.72%) | 1,920,075 |
| 8 Aug 2019 | CNY | 49.9167 | 49.9167 | 47.9549 | 48.4028 | 48.4028 | -1.024 (-2.07%) | 1,889,110 |
| 7 Aug 2019 | CNY | 48.8889 | 51.0243 | 48.7083 | 49.4271 | 49.4271 | +0.017 (+0.04%) | 2,868,624 |
| 6 Aug 2019 | CNY | 44.8264 | 50.2674 | 44.8264 | 49.4097 | 49.4097 | +2.847 (+6.11%) | 3,739,772 |
| 5 Aug 2019 | CNY | 48.6111 | 48.6146 | 46.3958 | 46.5625 | 46.5625 | -2.469 (-5.04%) | 3,842,930 |
| 2 Aug 2019 | CNY | 46.9097 | 49.1875 | 46.8819 | 49.0313 | 49.0313 | +1.344 (+2.82%) | 4,691,931 |
| 1 Aug 2019 | CNY | 47.7431 | 48.4306 | 46.7014 | 47.6875 | 47.6875 | -0.444 (-0.92%) | 3,086,210 |
| 31 Jul 2019 | CNY | 45.8333 | 48.4653 | 45.7813 | 48.1319 | 48.1319 | +2.351 (+5.13%) | 3,640,291 |
| 30 Jul 2019 | CNY | 44.0799 | 46.3194 | 43.6319 | 45.7813 | 45.7813 | +1.622 (+3.67%) | 3,192,719 |
| 29 Jul 2019 | CNY | 42.9826 | 44.5764 | 42.8854 | 44.1597 | 44.1597 | +1.351 (+3.16%) | 2,147,466 |
| 26 Jul 2019 | CNY | 42.5868 | 43.2118 | 42.0833 | 42.809 | 42.809 | +0.104 (+0.24%) | 1,513,730 |
| 25 Jul 2019 | CNY | 41.3194 | 43.0035 | 41.0174 | 42.7049 | 42.7049 | +1.705 (+4.16%) | 2,195,337 |
| 24 Jul 2019 | CNY | 39.9965 | 41.25 | 39.9965 | 41 | 41 | +1.153 (+2.89%) | 1,995,868 |
| 23 Jul 2019 | CNY | 39.6597 | 40.1632 | 39.3403 | 39.8472 | 39.8472 | -0.031 (-0.08%) | 1,641,634 |
