| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 36.23 | 38.02 | 35.92 | 37.99 | 37.99 | +1.5 (+4.11%) | 6,865,907 |
| 22 Aug 2019 | CNY | 35.74 | 36.72 | 35.68 | 36.49 | 36.49 | +0.67 (+1.87%) | 3,726,150 |
| 21 Aug 2019 | CNY | 35.8 | 35.95 | 35.22 | 35.82 | 35.82 | -0.15 (-0.42%) | 3,084,714 |
| 20 Aug 2019 | CNY | 35.16 | 36.41 | 35.16 | 35.97 | 35.97 | +0.35 (+0.98%) | 4,097,477 |
| 19 Aug 2019 | CNY | 34.59 | 35.69 | 34.35 | 35.62 | 35.62 | +0.67 (+1.92%) | 3,795,899 |
| 16 Aug 2019 | CNY | 34.71 | 35.56 | 34.71 | 34.95 | 34.95 | +0.61 (+1.78%) | 3,677,699 |
| 15 Aug 2019 | CNY | 34 | 34.55 | 33.3 | 34.34 | 34.34 | -1.02 (-2.88%) | 4,061,921 |
| 14 Aug 2019 | CNY | 36 | 36.49 | 35.2 | 35.36 | 35.36 | -0.84 (-2.32%) | 4,697,775 |
| 13 Aug 2019 | CNY | 36.04 | 37.29 | 36.04 | 36.2 | 36.2 | -0.95 (-2.56%) | 3,409,525 |
| 12 Aug 2019 | CNY | 37.74 | 38.34 | 35.69 | 37.15 | 37.15 | -1.36 (-3.53%) | 5,711,157 |
| 9 Aug 2019 | CNY | 36.9 | 39.89 | 36.9 | 38.51 | 38.51 | +1.36 (+3.66%) | 7,349,027 |
| 8 Aug 2019 | CNY | 38.76 | 39.34 | 37.15 | 37.15 | 37.15 | -2.31 (-5.85%) | 5,401,672 |
| 7 Aug 2019 | CNY | 39.3 | 40.63 | 37.89 | 39.46 | 39.46 | -0.59 (-1.47%) | 7,357,713 |
| 6 Aug 2019 | CNY | 36.7 | 41.16 | 36.22 | 40.05 | 40.05 | +2.39 (+6.35%) | 9,633,218 |
| 5 Aug 2019 | CNY | 36.31 | 37.98 | 36.26 | 37.66 | 37.66 | +0.87 (+2.36%) | 7,098,644 |
| 2 Aug 2019 | CNY | 35.59 | 37.57 | 35.59 | 36.79 | 36.79 | +1.94 (+5.57%) | 7,505,944 |
| 1 Aug 2019 | CNY | 35.27 | 35.28 | 34.56 | 34.85 | 34.85 | -0.24 (-0.68%) | 2,273,278 |
| 31 Jul 2019 | CNY | 35.05 | 35.88 | 34.85 | 35.09 | 35.09 | -0.44 (-1.24%) | 2,519,901 |
| 30 Jul 2019 | CNY | 34.94 | 35.9 | 34.85 | 35.53 | 35.53 | +0.57 (+1.63%) | 2,798,908 |
| 29 Jul 2019 | CNY | 35.7 | 35.95 | 34.61 | 34.96 | 34.96 | -0.7 (-1.96%) | 2,619,315 |
| 26 Jul 2019 | CNY | 35.53 | 36.49 | 35.51 | 35.66 | 35.66 | -0.43 (-1.19%) | 2,738,196 |
| 25 Jul 2019 | CNY | 35.89 | 36.78 | 35.5 | 36.09 | 36.09 | +0.33 (+0.92%) | 3,701,417 |
| 24 Jul 2019 | CNY | 35.01 | 36.28 | 34.98 | 35.76 | 35.76 | +0.75 (+2.14%) | 3,689,509 |
| 23 Jul 2019 | CNY | 34.84 | 35.24 | 34.23 | 35.01 | 35.01 | +0.04 (+0.11%) | 2,882,609 |
| 22 Jul 2019 | CNY | 38.91 | 39.1 | 34.97 | 34.97 | 34.97 | -3.89 (-10.01%) | 5,004,571 |
| 19 Jul 2019 | CNY | 39.02 | 40.6 | 38.8 | 38.86 | 38.86 | -1.02 (-2.56%) | 3,863,212 |
| 18 Jul 2019 | CNY | 39.11 | 41.05 | 38.8 | 39.88 | 39.88 | -0.01 (-0.03%) | 4,110,797 |
| 17 Jul 2019 | CNY | 41.81 | 41.88 | 39.89 | 39.89 | 39.89 | -1.8 (-4.32%) | 4,837,966 |
| 16 Jul 2019 | CNY | 40 | 42 | 39.68 | 41.69 | 41.69 | +1.38 (+3.42%) | 5,608,170 |
| 15 Jul 2019 | CNY | 39.28 | 40.5 | 38.3 | 40.31 | 40.31 | +1.02 (+2.60%) | 4,470,444 |
