| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 41.452 | 43.6154 | 41.22 | 43.0087 | 43.0087 | +1.423 (+3.42%) | 5,266,972 |
| 2 Sep 2019 | CNY | 40.493 | 41.7062 | 40.3591 | 41.5858 | 41.5858 | +0.905 (+2.23%) | 3,439,313 |
| 30 Aug 2019 | CNY | 42.9106 | 43.2005 | 40.5911 | 40.6803 | 40.6803 | -1.914 (-4.49%) | 6,060,475 |
| 29 Aug 2019 | CNY | 43.6689 | 43.6689 | 42.4913 | 42.5939 | 42.5939 | -1.476 (-3.35%) | 4,478,066 |
| 28 Aug 2019 | CNY | 43.2674 | 45.4888 | 43.2674 | 44.0703 | 44.0703 | +2.11 (+5.03%) | 6,819,723 |
| 27 Aug 2019 | CNY | 41.7241 | 42.5716 | 41.4832 | 41.9605 | 41.9605 | +0.513 (+1.24%) | 3,329,853 |
| 26 Aug 2019 | CNY | 41.394 | 42.0452 | 40.9479 | 41.4475 | 41.4475 | -1.307 (-3.06%) | 3,230,608 |
| 23 Aug 2019 | CNY | 42.3932 | 43.9365 | 41.5323 | 42.7545 | 42.7545 | -0.022 (-0.05%) | 4,685,489 |
| 22 Aug 2019 | CNY | 43.6287 | 45.3951 | 42.5983 | 42.7768 | 42.7768 | -1.084 (-2.47%) | 4,845,347 |
| 21 Aug 2019 | CNY | 44.619 | 45.4754 | 43.7135 | 43.8607 | 43.8607 | -1.86 (-4.07%) | 6,027,255 |
| 20 Aug 2019 | CNY | 42.6608 | 46.3095 | 42.2861 | 45.7207 | 45.7207 | +2.841 (+6.63%) | 9,236,169 |
| 19 Aug 2019 | CNY | 42.3039 | 43.1782 | 41.0862 | 42.8794 | 42.8794 | +1.039 (+2.48%) | 6,105,615 |
| 16 Aug 2019 | CNY | 41.8757 | 43.4905 | 41.6438 | 41.84 | 41.84 | +0.009 (+0.02%) | 7,049,405 |
| 15 Aug 2019 | CNY | 40.6981 | 42.1924 | 40.1673 | 41.8311 | 41.8311 | -0.589 (-1.39%) | 6,434,875 |
| 14 Aug 2019 | CNY | 44.3826 | 44.4495 | 41.9426 | 42.4199 | 42.4199 | -1.004 (-2.31%) | 6,833,605 |
| 13 Aug 2019 | CNY | 43.7135 | 44.0257 | 41.7508 | 43.4235 | 43.4235 | -0.732 (-1.66%) | 7,503,759 |
| 12 Aug 2019 | CNY | 43.6109 | 44.2487 | 43.0444 | 44.1551 | 44.1551 | +0.5 (+1.14%) | 6,335,569 |
| 9 Aug 2019 | CNY | 47.1793 | 47.67 | 42.9552 | 43.6555 | 43.6555 | -3.279 (-6.99%) | 9,919,528 |
| 8 Aug 2019 | CNY | 46.6351 | 48.2409 | 45.7207 | 46.934 | 46.934 | +0.013 (+0.03%) | 8,599,715 |
| 7 Aug 2019 | CNY | 51.796 | 52.0369 | 46.8716 | 46.9206 | 46.9206 | -4.599 (-8.93%) | 12,960,330 |
| 6 Aug 2019 | CNY | 50.4668 | 54.4947 | 50.4668 | 51.5195 | 51.5195 | -4.554 (-8.12%) | 14,600,999 |
| 5 Aug 2019 | CNY | 57.9873 | 58.8749 | 56.0737 | 56.0737 | 56.0737 | -6.231 (-10.00%) | 5,373,597 |
| 2 Aug 2019 | CNY | 63.3266 | 66.8995 | 61.6539 | 62.3051 | 62.3051 | -0.7 (-1.11%) | 23,401,035 |
| 1 Aug 2019 | CNY | 63.0054 | 63.0054 | 63.0054 | 63.0054 | 63.0054 | +5.727 (+10.00%) | 6,428,355 |
| 31 Jul 2019 | CNY | 57.278 | 57.278 | 57.278 | 57.278 | 57.278 | +5.205 (+10.00%) | 342,824 |
| 30 Jul 2019 | CNY | 52.0726 | 52.0726 | 52.0726 | 52.0726 | 52.0726 | +4.733 (+10.00%) | 293,093 |
| 29 Jul 2019 | CNY | 47.3399 | 47.3399 | 47.3399 | 47.3399 | 47.3399 | +4.304 (+10.00%) | 289,187 |
| 26 Jul 2019 | CNY | 43.0355 | 43.0355 | 43.0355 | 43.0355 | 43.0355 | +3.912 (+10.00%) | 365,274 |
| 25 Jul 2019 | CNY | 39.1236 | 39.1236 | 39.1236 | 39.1236 | 39.1236 | +3.555 (+10.00%) | 349,339 |
| 24 Jul 2019 | CNY | 35.5685 | 35.5685 | 35.5685 | 35.5685 | 35.5685 | +3.234 (+10.00%) | 117,249 |
