| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 24.35 | 25.17 | 24.1 | 24.93 | 24.93 | +0.37 (+1.51%) | 7,232,615 |
| 23 Aug 2019 | CNY | 24.76 | 24.97 | 24.5 | 24.56 | 24.56 | -0.1 (-0.41%) | 2,630,603 |
| 22 Aug 2019 | CNY | 25.12 | 25.31 | 24.51 | 24.66 | 24.66 | -0.43 (-1.71%) | 2,866,067 |
| 21 Aug 2019 | CNY | 25.38 | 25.61 | 24.93 | 25.09 | 25.09 | -0.44 (-1.72%) | 3,251,366 |
| 20 Aug 2019 | CNY | 25.81 | 26.07 | 25.48 | 25.53 | 25.53 | -0.45 (-1.73%) | 3,152,944 |
| 19 Aug 2019 | CNY | 24.86 | 26 | 24.6 | 25.98 | 25.98 | +1.38 (+5.61%) | 4,810,778 |
| 16 Aug 2019 | CNY | 24.8 | 24.95 | 24.51 | 24.6 | 24.6 | -0.08 (-0.32%) | 2,317,886 |
| 15 Aug 2019 | CNY | 24.3 | 24.87 | 24.3 | 24.68 | 24.68 | -0.16 (-0.64%) | 1,618,444 |
| 14 Aug 2019 | CNY | 25.14 | 25.38 | 24.67 | 24.84 | 24.84 | -0.06 (-0.24%) | 1,912,858 |
| 13 Aug 2019 | CNY | 24.65 | 25.14 | 24.6 | 24.9 | 24.9 | -0.02 (-0.08%) | 2,165,849 |
| 12 Aug 2019 | CNY | 25.04 | 25.26 | 24.58 | 24.92 | 24.92 | -0.3 (-1.19%) | 2,528,824 |
| 9 Aug 2019 | CNY | 26.25 | 26.25 | 25.01 | 25.22 | 25.22 | -0.73 (-2.81%) | 2,894,806 |
| 8 Aug 2019 | CNY | 25.55 | 26.09 | 25 | 25.95 | 25.95 | +0.59 (+2.33%) | 1,797,025 |
| 7 Aug 2019 | CNY | 26.06 | 26.09 | 24.97 | 25.36 | 25.36 | -0.32 (-1.25%) | 2,306,972 |
| 6 Aug 2019 | CNY | 25 | 26.14 | 24.89 | 25.68 | 25.68 | +0.15 (+0.59%) | 3,145,432 |
| 5 Aug 2019 | CNY | 25.85 | 26.19 | 25.31 | 25.53 | 25.53 | -0.22 (-0.85%) | 2,559,059 |
| 2 Aug 2019 | CNY | 24.8 | 25.92 | 24.75 | 25.75 | 25.75 | +0.32 (+1.26%) | 3,231,955 |
| 1 Aug 2019 | CNY | 25.2 | 25.5 | 24.82 | 25.43 | 25.43 | +0.23 (+0.91%) | 3,398,984 |
| 31 Jul 2019 | CNY | 24.75 | 25.25 | 24.13 | 25.2 | 25.2 | +0.64 (+2.61%) | 4,045,764 |
| 30 Jul 2019 | CNY | 24.45 | 24.6 | 24.1 | 24.56 | 24.56 | +0.21 (+0.86%) | 1,536,668 |
| 29 Jul 2019 | CNY | 24.23 | 24.57 | 24.05 | 24.35 | 24.35 | +0.12 (+0.50%) | 1,469,074 |
| 26 Jul 2019 | CNY | 24.34 | 24.56 | 23.95 | 24.23 | 24.23 | -0.22 (-0.90%) | 1,531,992 |
| 25 Jul 2019 | CNY | 24.51 | 24.83 | 24.3 | 24.45 | 24.45 | -0.07 (-0.29%) | 2,028,315 |
| 24 Jul 2019 | CNY | 24.62 | 24.81 | 24.42 | 24.52 | 24.52 | -0.09 (-0.37%) | 1,889,759 |
| 23 Jul 2019 | CNY | 23.67 | 24.66 | 23.41 | 24.61 | 24.61 | +1.1 (+4.68%) | 3,300,171 |
| 22 Jul 2019 | CNY | 24.94 | 24.95 | 23.31 | 23.51 | 23.51 | -0.52 (-2.16%) | 2,740,731 |
| 19 Jul 2019 | CNY | 23.84 | 24.55 | 23.76 | 24.03 | 24.03 | +0.25 (+1.05%) | 3,434,875 |
| 18 Jul 2019 | CNY | 24.31 | 24.33 | 23.71 | 23.78 | 23.78 | -0.43 (-1.78%) | 1,583,614 |
| 17 Jul 2019 | CNY | 24.8 | 24.95 | 24.2 | 24.21 | 24.21 | -0.52 (-2.10%) | 2,543,514 |
| 16 Jul 2019 | CNY | 25.1 | 25.26 | 24.55 | 24.73 | 24.73 | -0.37 (-1.47%) | 2,866,409 |
