| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 90.7407 | 95.3086 | 90.1235 | 94.034 | 94.034 | +2.861 (+3.14%) | 6,450,710 |
| 27 Aug 2019 | CNY | 91.0494 | 93.3549 | 88.8889 | 91.1728 | 91.1728 | +1.194 (+1.33%) | 5,324,884 |
| 26 Aug 2019 | CNY | 89.2006 | 91.2963 | 87.5617 | 89.9784 | 89.9784 | -1 (-1.10%) | 4,974,077 |
| 23 Aug 2019 | CNY | 90.4352 | 92.1883 | 88.6482 | 90.9784 | 90.9784 | -0.241 (-0.26%) | 5,783,694 |
| 22 Aug 2019 | CNY | 96.2994 | 98.2099 | 89.1975 | 91.2191 | 91.2191 | -5.448 (-5.64%) | 8,646,276 |
| 21 Aug 2019 | CNY | 91.0494 | 98.0093 | 89.8148 | 96.6667 | 96.6667 | +5.031 (+5.49%) | 7,483,645 |
| 20 Aug 2019 | CNY | 89.8148 | 91.6358 | 88.2346 | 91.6358 | 91.6358 | +1.713 (+1.90%) | 5,190,700 |
| 19 Aug 2019 | CNY | 87.537 | 92.8642 | 87.537 | 89.9228 | 89.9228 | +2.886 (+3.32%) | 7,570,775 |
| 16 Aug 2019 | CNY | 83.3333 | 90.75 | 82.8148 | 87.037 | 87.037 | +3.457 (+4.14%) | 8,465,906 |
| 15 Aug 2019 | CNY | 79.6543 | 84.4136 | 79.3148 | 83.5803 | 83.5803 | +0.892 (+1.08%) | 6,739,025 |
| 14 Aug 2019 | CNY | 87.6543 | 91.429 | 81.5154 | 82.6883 | 82.6883 | -4.966 (-5.67%) | 11,648,535 |
| 13 Aug 2019 | CNY | 84.5679 | 88.7377 | 82.7161 | 87.6543 | 87.6543 | +1.756 (+2.04%) | 7,976,662 |
| 12 Aug 2019 | CNY | 77.7747 | 85.8982 | 77.1914 | 85.8982 | 85.8982 | +7.809 (+10.00%) | 9,172,475 |
| 9 Aug 2019 | CNY | 77.4691 | 80.5031 | 75.4938 | 78.0895 | 78.0895 | -1.235 (-1.56%) | 10,080,372 |
| 8 Aug 2019 | CNY | 74.0741 | 80.1327 | 72.892 | 79.3241 | 79.3241 | +6.475 (+8.89%) | 11,981,267 |
| 7 Aug 2019 | CNY | 71.3858 | 75.6173 | 69.784 | 72.8488 | 72.8488 | +1.516 (+2.12%) | 8,084,700 |
| 6 Aug 2019 | CNY | 69.4475 | 72.4877 | 68.0926 | 71.3333 | 71.3333 | +0.191 (+0.27%) | 6,598,172 |
| 5 Aug 2019 | CNY | 70.3549 | 73.0432 | 69.9444 | 71.142 | 71.142 | -0.216 (-0.30%) | 6,627,873 |
| 2 Aug 2019 | CNY | 71.2963 | 75.2161 | 70.9877 | 71.358 | 71.358 | -3.333 (-4.46%) | 9,068,257 |
| 1 Aug 2019 | CNY | 73.9846 | 75.9074 | 72.8395 | 74.6914 | 74.6914 | -0.154 (-0.21%) | 7,501,137 |
| 31 Jul 2019 | CNY | 71.142 | 75.5556 | 70.3704 | 74.8457 | 74.8457 | +3.565 (+5.00%) | 12,621,504 |
| 30 Jul 2019 | CNY | 70.9877 | 72.5309 | 69.4475 | 71.2809 | 71.2809 | -0.312 (-0.44%) | 6,904,475 |
| 29 Jul 2019 | CNY | 71.4506 | 74.1358 | 69.8488 | 71.5926 | 71.5926 | -0.321 (-0.45%) | 9,278,459 |
| 26 Jul 2019 | CNY | 70.679 | 72.0062 | 69.321 | 71.9136 | 71.9136 | +0.617 (+0.87%) | 8,504,731 |
| 25 Jul 2019 | CNY | 74.6914 | 75.9259 | 69.6142 | 71.2963 | 71.2963 | -4.105 (-5.44%) | 14,593,413 |
| 24 Jul 2019 | CNY | 69.1451 | 76.0586 | 69.1451 | 75.4012 | 75.4012 | +6.256 (+9.05%) | 16,257,983 |
| 23 Jul 2019 | CNY | 63.0278 | 70.6759 | 62.9969 | 69.1451 | 69.1451 | +4.716 (+7.32%) | 15,265,629 |
| 22 Jul 2019 | CNY | 65.1235 | 66.8457 | 62.6543 | 64.429 | 64.429 | +0.833 (+1.31%) | 17,924,587 |
| 19 Jul 2019 | CNY | 66.4661 | 66.9383 | 63.2747 | 63.5957 | 63.5957 | -2.87 (-4.32%) | 16,801,512 |
| 18 Jul 2019 | CNY | 67.284 | 68.4568 | 64.8488 | 66.4661 | 66.4661 | -0.571 (-0.85%) | 17,085,673 |
