| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 37.6 | 37.95 | 37.43 | 37.62 | 37.62 | -0.06 (-0.16%) | 16,572,447 |
| 2 Sep 2019 | CNY | 37.51 | 37.98 | 37.38 | 37.68 | 37.68 | -0.12 (-0.32%) | 28,799,504 |
| 30 Aug 2019 | CNY | 37.74 | 37.88 | 37.15 | 37.8 | 37.8 | +0.33 (+0.88%) | 20,284,426 |
| 29 Aug 2019 | CNY | 37.46 | 37.83 | 37.08 | 37.47 | 37.47 | +0.01 (+0.03%) | 24,244,877 |
| 28 Aug 2019 | CNY | 38.21 | 38.27 | 37.19 | 37.46 | 37.46 | -0.71 (-1.86%) | 29,149,722 |
| 27 Aug 2019 | CNY | 39.13 | 39.21 | 37.95 | 38.17 | 38.17 | -0.53 (-1.37%) | 40,791,926 |
| 26 Aug 2019 | CNY | 39.35 | 39.4 | 38.4 | 38.7 | 38.7 | -1.32 (-3.30%) | 26,268,307 |
| 23 Aug 2019 | CNY | 38.9 | 40.4 | 38.9 | 40.02 | 40.02 | +0.91 (+2.33%) | 23,545,466 |
| 22 Aug 2019 | CNY | 38.6 | 39.41 | 38.38 | 39.11 | 39.11 | +0.53 (+1.37%) | 15,392,577 |
| 21 Aug 2019 | CNY | 37.64 | 38.75 | 37.64 | 38.58 | 38.58 | +0.66 (+1.74%) | 14,992,005 |
| 20 Aug 2019 | CNY | 37.85 | 38.35 | 37.84 | 37.92 | 37.92 | -0.32 (-0.84%) | 15,110,582 |
| 19 Aug 2019 | CNY | 36.99 | 38.35 | 36.8 | 38.24 | 38.24 | +1.47 (+4.00%) | 24,793,078 |
| 16 Aug 2019 | CNY | 36.7 | 37.24 | 36.28 | 36.77 | 36.77 | -0.08 (-0.22%) | 18,705,076 |
| 15 Aug 2019 | CNY | 35.7 | 37.04 | 35.51 | 36.85 | 36.85 | +0.54 (+1.49%) | 15,606,649 |
| 14 Aug 2019 | CNY | 37.07 | 37.25 | 36.22 | 36.31 | 36.31 | -0.19 (-0.52%) | 15,169,494 |
| 13 Aug 2019 | CNY | 37.32 | 37.38 | 36.41 | 36.5 | 36.5 | -1.15 (-3.05%) | 17,373,597 |
| 12 Aug 2019 | CNY | 36.56 | 37.79 | 36.56 | 37.65 | 37.65 | +0.8 (+2.17%) | 18,707,680 |
| 9 Aug 2019 | CNY | 37.3 | 37.56 | 36.5 | 36.85 | 36.85 | -0.26 (-0.70%) | 16,774,071 |
| 8 Aug 2019 | CNY | 37.5 | 37.5 | 36.68 | 37.11 | 37.11 | +0.37 (+1.01%) | 17,578,889 |
| 7 Aug 2019 | CNY | 37.08 | 37.24 | 36.66 | 36.74 | 36.74 | -0.11 (-0.30%) | 19,349,113 |
| 6 Aug 2019 | CNY | 36.1 | 37.3 | 36 | 36.85 | 36.85 | +0.06 (+0.16%) | 27,010,630 |
| 5 Aug 2019 | CNY | 37.18 | 37.89 | 36.68 | 36.79 | 36.79 | -0.77 (-2.05%) | 23,808,556 |
| 2 Aug 2019 | CNY | 37.51 | 37.9 | 37.33 | 37.56 | 37.56 | -0.87 (-2.26%) | 20,169,074 |
| 1 Aug 2019 | CNY | 38.18 | 38.77 | 38.06 | 38.43 | 38.43 | -0.17 (-0.44%) | 21,131,645 |
| 31 Jul 2019 | CNY | 39.47 | 39.47 | 38.48 | 38.6 | 38.6 | -0.95 (-2.40%) | 20,845,936 |
| 30 Jul 2019 | CNY | 39.2 | 39.68 | 38.92 | 39.55 | 39.55 | +0.95 (+2.46%) | 21,947,252 |
| 29 Jul 2019 | CNY | 38.64 | 38.99 | 38 | 38.6 | 38.6 | -0.04 (-0.10%) | 14,064,573 |
| 26 Jul 2019 | CNY | 38.18 | 38.9 | 38.18 | 38.64 | 38.64 | -0.01 (-0.03%) | 12,154,841 |
| 25 Jul 2019 | CNY | 38.87 | 38.95 | 38.21 | 38.65 | 38.65 | +0.2 (+0.52%) | 14,308,554 |
| 24 Jul 2019 | CNY | 37.6 | 39.08 | 37.52 | 38.45 | 38.45 | +1.28 (+3.44%) | 26,568,948 |
