| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 46.3 | 46.3 | 44.98 | 45.67 | 45.67 | -1.14 (-2.44%) | 4,010,476 |
| 23 Aug 2019 | CNY | 46.82 | 47.29 | 46.7 | 46.81 | 46.81 | -0.25 (-0.53%) | 2,506,789 |
| 22 Aug 2019 | CNY | 47.09 | 47.25 | 46.5 | 47.06 | 47.06 | +0.14 (+0.30%) | 2,873,384 |
| 21 Aug 2019 | CNY | 47.11 | 47.47 | 46.61 | 46.92 | 46.92 | -0.33 (-0.70%) | 3,776,366 |
| 20 Aug 2019 | CNY | 46.28 | 47.42 | 45.72 | 47.25 | 47.25 | +0.96 (+2.07%) | 4,685,573 |
| 19 Aug 2019 | CNY | 45.32 | 46.42 | 45 | 46.29 | 46.29 | +1.03 (+2.28%) | 4,538,103 |
| 16 Aug 2019 | CNY | 44.71 | 45.8 | 44.5 | 45.26 | 45.26 | +0.54 (+1.21%) | 3,535,771 |
| 15 Aug 2019 | CNY | 43.72 | 45.12 | 43.72 | 44.72 | 44.72 | -0.28 (-0.62%) | 2,658,601 |
| 14 Aug 2019 | CNY | 45.13 | 45.9 | 44.89 | 45 | 45 | +0.48 (+1.08%) | 3,792,164 |
| 13 Aug 2019 | CNY | 44.94 | 44.94 | 44.32 | 44.52 | 44.52 | -0.52 (-1.15%) | 1,804,722 |
| 12 Aug 2019 | CNY | 45 | 45.24 | 44.41 | 45.04 | 45.04 | +0.77 (+1.74%) | 3,097,718 |
| 9 Aug 2019 | CNY | 45.72 | 46.15 | 44.17 | 44.27 | 44.27 | -1.36 (-2.98%) | 3,628,691 |
| 8 Aug 2019 | CNY | 43.98 | 45.94 | 43.98 | 45.63 | 45.63 | +1.74 (+3.96%) | 4,405,205 |
| 7 Aug 2019 | CNY | 44.75 | 45.15 | 43.81 | 43.89 | 43.89 | -0.72 (-1.61%) | 2,395,903 |
| 6 Aug 2019 | CNY | 43.99 | 45.19 | 43.4 | 44.61 | 44.61 | +0.13 (+0.29%) | 4,491,395 |
| 5 Aug 2019 | CNY | 45 | 45.7 | 44.48 | 44.48 | 44.48 | -0.91 (-2.00%) | 2,983,572 |
| 2 Aug 2019 | CNY | 44.83 | 45.85 | 44.72 | 45.39 | 45.39 | -0.61 (-1.33%) | 3,697,671 |
| 1 Aug 2019 | CNY | 46.75 | 46.76 | 45.65 | 46 | 46 | -0.75 (-1.60%) | 3,675,396 |
| 31 Jul 2019 | CNY | 47.25 | 47.98 | 46.7 | 46.75 | 46.75 | -0.55 (-1.16%) | 2,776,544 |
| 30 Jul 2019 | CNY | 47.81 | 48.07 | 47.2 | 47.3 | 47.3 | -0.5 (-1.05%) | 3,308,843 |
| 29 Jul 2019 | CNY | 48 | 48.28 | 47.54 | 47.8 | 47.8 | -0.11 (-0.23%) | 2,135,085 |
| 26 Jul 2019 | CNY | 47.74 | 48.14 | 47.56 | 47.91 | 47.91 | -0.1 (-0.21%) | 2,714,509 |
| 25 Jul 2019 | CNY | 49.25 | 49.25 | 47.14 | 48.01 | 48.01 | -1.14 (-2.32%) | 5,494,701 |
| 24 Jul 2019 | CNY | 47.04 | 49.5 | 47.02 | 49.15 | 49.15 | +2.29 (+4.89%) | 6,617,242 |
| 23 Jul 2019 | CNY | 46.5 | 48.4 | 46.01 | 46.86 | 46.86 | -2.49 (-5.05%) | 6,680,774 |
| 22 Jul 2019 | CNY | 49.58 | 50.4 | 49.1 | 49.35 | 49.35 | -0.08 (-0.16%) | 2,572,277 |
| 19 Jul 2019 | CNY | 49.77 | 50.3 | 49.07 | 49.43 | 49.43 | +0.08 (+0.16%) | 2,007,834 |
| 18 Jul 2019 | CNY | 50.39 | 51.06 | 49.35 | 49.35 | 49.35 | -1 (-1.99%) | 2,452,234 |
| 17 Jul 2019 | CNY | 51.26 | 51.26 | 50.05 | 50.35 | 50.35 | -0.91 (-1.78%) | 3,050,780 |
| 16 Jul 2019 | CNY | 51.02 | 51.73 | 50.55 | 51.26 | 51.26 | -0.14 (-0.27%) | 2,988,791 |
