| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 51.26 | 53.87 | 50.66 | 52.7 | 52.7 | +0.98 (+1.89%) | 8,761,781 |
| 2 Sep 2019 | CNY | 48.23 | 52.53 | 47.87 | 51.72 | 51.72 | +2.83 (+5.79%) | 9,438,641 |
| 30 Aug 2019 | CNY | 48.14 | 49.88 | 46.7 | 48.89 | 48.89 | +0.25 (+0.51%) | 7,672,362 |
| 29 Aug 2019 | CNY | 50.2 | 51 | 48.3 | 48.64 | 48.64 | -2.46 (-4.81%) | 9,018,319 |
| 28 Aug 2019 | CNY | 47.04 | 51.1 | 46.6 | 51.1 | 51.1 | +4.65 (+10.01%) | 11,689,722 |
| 27 Aug 2019 | CNY | 45.8 | 47.09 | 45.51 | 46.45 | 46.45 | +0.18 (+0.39%) | 7,870,965 |
| 26 Aug 2019 | CNY | 42.71 | 47.5 | 42.71 | 46.27 | 46.27 | +2.43 (+5.54%) | 10,236,829 |
| 23 Aug 2019 | CNY | 41.56 | 45.44 | 41.55 | 43.84 | 43.84 | +2.02 (+4.83%) | 7,987,733 |
| 22 Aug 2019 | CNY | 42.7 | 43.12 | 41.8 | 41.82 | 41.82 | -0.86 (-2.01%) | 4,302,344 |
| 21 Aug 2019 | CNY | 43.88 | 44.18 | 42.66 | 42.68 | 42.68 | -1.49 (-3.37%) | 5,106,425 |
| 20 Aug 2019 | CNY | 43.08 | 44.58 | 42.61 | 44.17 | 44.17 | +0.56 (+1.28%) | 6,971,695 |
| 19 Aug 2019 | CNY | 43 | 43.99 | 42.71 | 43.61 | 43.61 | +0.53 (+1.23%) | 6,589,767 |
| 16 Aug 2019 | CNY | 42 | 44.58 | 41.89 | 43.08 | 43.08 | +0.75 (+1.77%) | 8,568,849 |
| 15 Aug 2019 | CNY | 39.85 | 42.66 | 39.8 | 42.33 | 42.33 | +0.61 (+1.46%) | 5,930,606 |
| 14 Aug 2019 | CNY | 43.09 | 43.21 | 41.66 | 41.72 | 41.72 | -0.69 (-1.63%) | 6,399,832 |
| 13 Aug 2019 | CNY | 40.28 | 42.77 | 39.75 | 42.41 | 42.41 | +1.35 (+3.29%) | 8,523,054 |
| 12 Aug 2019 | CNY | 40 | 41.55 | 39.1 | 41.06 | 41.06 | +1.16 (+2.91%) | 7,458,430 |
| 9 Aug 2019 | CNY | 42.56 | 42.58 | 39.73 | 39.9 | 39.9 | -2.37 (-5.61%) | 8,617,715 |
| 8 Aug 2019 | CNY | 42.06 | 42.98 | 41.14 | 42.27 | 42.27 | +0.38 (+0.91%) | 7,675,580 |
| 7 Aug 2019 | CNY | 43.9 | 44.16 | 41.89 | 41.89 | 41.89 | -1.78 (-4.08%) | 7,868,338 |
| 6 Aug 2019 | CNY | 44.02 | 44.77 | 41.4 | 43.67 | 43.67 | -2.23 (-4.86%) | 11,875,259 |
| 5 Aug 2019 | CNY | 48.16 | 48.85 | 45.67 | 45.9 | 45.9 | -2.17 (-4.51%) | 11,174,717 |
| 2 Aug 2019 | CNY | 48.02 | 49.37 | 47.03 | 48.07 | 48.07 | -2.03 (-4.05%) | 11,610,702 |
| 1 Aug 2019 | CNY | 48.28 | 50.85 | 47.69 | 50.1 | 50.1 | +0.74 (+1.50%) | 12,994,269 |
| 31 Jul 2019 | CNY | 52.31 | 52.45 | 48.8 | 49.36 | 49.36 | -4.24 (-7.91%) | 17,625,299 |
| 30 Jul 2019 | CNY | 52.31 | 54.05 | 50.86 | 53.6 | 53.6 | +0.7 (+1.32%) | 21,440,742 |
| 29 Jul 2019 | CNY | 53.6 | 53.6 | 51.36 | 52.9 | 52.9 | -1.95 (-3.56%) | 22,988,518 |
| 26 Jul 2019 | CNY | 53.98 | 54.85 | 52.68 | 54.85 | 54.85 | +4.99 (+10.01%) | 24,123,677 |
| 25 Jul 2019 | CNY | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | +4.53 (+9.99%) | 351,036 |
| 24 Jul 2019 | CNY | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | +4.12 (+10.00%) | 855,392 |
