| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 24.66 | 25.1067 | 24.0667 | 24.12 | 24.12 | -0.587 (-2.37%) | 6,659,142 |
| 22 Aug 2019 | CNY | 24.8467 | 24.8467 | 24.4 | 24.7067 | 24.7067 | +0.04 (+0.16%) | 4,877,452 |
| 21 Aug 2019 | CNY | 24.6733 | 25.0667 | 24.4667 | 24.6667 | 24.6667 | -0.267 (-1.07%) | 5,881,216 |
| 20 Aug 2019 | CNY | 25.16 | 25.4333 | 24.7733 | 24.9333 | 24.9333 | -0.133 (-0.53%) | 10,453,233 |
| 19 Aug 2019 | CNY | 24.3667 | 25.3333 | 24 | 25.0667 | 25.0667 | +0.96 (+3.98%) | 11,524,281 |
| 16 Aug 2019 | CNY | 23.5933 | 24.1533 | 23.4333 | 24.1067 | 24.1067 | +0.44 (+1.86%) | 7,995,886 |
| 15 Aug 2019 | CNY | 22.8733 | 23.86 | 22.7867 | 23.6667 | 23.6667 | -0.133 (-0.56%) | 6,127,134 |
| 14 Aug 2019 | CNY | 23.68 | 24.3067 | 23.5867 | 23.8 | 23.8 | +0.467 (+2.00%) | 8,423,959 |
| 13 Aug 2019 | CNY | 23.4733 | 23.9 | 23.18 | 23.3333 | 23.3333 | -0.513 (-2.15%) | 5,303,088 |
| 12 Aug 2019 | CNY | 23.2533 | 23.8667 | 22.76 | 23.8467 | 23.8467 | +0.593 (+2.55%) | 6,451,707 |
| 9 Aug 2019 | CNY | 23.6 | 23.7267 | 23.14 | 23.2533 | 23.2533 | -0.167 (-0.71%) | 5,172,942 |
| 8 Aug 2019 | CNY | 23.3333 | 23.9 | 23.2867 | 23.42 | 23.42 | +0.247 (+1.06%) | 5,324,332 |
| 7 Aug 2019 | CNY | 24.14 | 24.2667 | 23.1467 | 23.1733 | 23.1733 | -0.827 (-3.44%) | 6,343,803 |
| 6 Aug 2019 | CNY | 22.8133 | 24.1733 | 22.5933 | 24 | 24 | +0.207 (+0.87%) | 9,330,519 |
| 5 Aug 2019 | CNY | 23.4933 | 24.2933 | 23.4667 | 23.7933 | 23.7933 | +0.007 (+0.03%) | 6,666,903 |
| 2 Aug 2019 | CNY | 24.8667 | 24.8667 | 23.1133 | 23.7867 | 23.7867 | -1.847 (-7.20%) | 13,602,498 |
| 1 Aug 2019 | CNY | 25.6 | 25.8933 | 25.1867 | 25.6333 | 25.6333 | +0.267 (+1.05%) | 5,928,732 |
| 31 Jul 2019 | CNY | 25.7067 | 25.9267 | 25.1667 | 25.3667 | 25.3667 | -0.613 (-2.36%) | 6,461,739 |
| 30 Jul 2019 | CNY | 25.3333 | 26.34 | 25.2533 | 25.98 | 25.98 | +0.667 (+2.63%) | 8,596,473 |
| 29 Jul 2019 | CNY | 25.5533 | 25.7733 | 25.0067 | 25.3133 | 25.3133 | -0.167 (-0.65%) | 6,365,379 |
| 26 Jul 2019 | CNY | 25.7333 | 26.26 | 25.1933 | 25.48 | 25.48 | -0.52 (-2%) | 8,143,753 |
| 25 Jul 2019 | CNY | 26 | 26.4667 | 25.48 | 26 | 26 | -0.007 (-0.03%) | 8,149,107 |
| 24 Jul 2019 | CNY | 25.5867 | 26.6 | 25.5667 | 26.0067 | 26.0067 | +0.5 (+1.96%) | 9,956,325 |
| 23 Jul 2019 | CNY | 25.1333 | 25.8333 | 25.0067 | 25.5067 | 25.5067 | +0.14 (+0.55%) | 8,708,878 |
| 22 Jul 2019 | CNY | 27.9867 | 28.4333 | 25.3667 | 25.3667 | 25.3667 | -2.82 (-10.00%) | 14,696,049 |
| 19 Jul 2019 | CNY | 29.02 | 29.9867 | 28.02 | 28.1867 | 28.1867 | -1.147 (-3.91%) | 16,304,722 |
| 18 Jul 2019 | CNY | 28.3333 | 29.96 | 27.8067 | 29.3333 | 29.3333 | +0.7 (+2.44%) | 17,834,499 |
| 17 Jul 2019 | CNY | 28.9333 | 28.9333 | 27.5333 | 28.6333 | 28.6333 | -0.48 (-1.65%) | 19,790,439 |
| 16 Jul 2019 | CNY | 26.3867 | 29.1133 | 26.0333 | 29.1133 | 29.1133 | +2.647 (+10.00%) | 22,807,122 |
| 15 Jul 2019 | CNY | 25.78 | 26.8 | 25.5533 | 26.4667 | 26.4667 | +0.993 (+3.90%) | 9,643,449 |
