| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 28.95 | 29.08 | 28.71 | 28.86 | 28.86 | -0.07 (-0.24%) | 10,223,043 |
| 2 Sep 2019 | CNY | 29.05 | 29.15 | 28.65 | 28.93 | 28.93 | +0.08 (+0.28%) | 13,019,263 |
| 30 Aug 2019 | CNY | 28.89 | 29.12 | 28.64 | 28.85 | 28.85 | +0.21 (+0.73%) | 8,892,401 |
| 29 Aug 2019 | CNY | 29.02 | 29.11 | 28.55 | 28.64 | 28.64 | -0.38 (-1.31%) | 8,336,786 |
| 28 Aug 2019 | CNY | 29.35 | 29.42 | 28.89 | 29.02 | 29.02 | -0.53 (-1.79%) | 11,156,162 |
| 27 Aug 2019 | CNY | 29.03 | 29.67 | 28.9 | 29.55 | 29.55 | +0.84 (+2.93%) | 16,246,558 |
| 26 Aug 2019 | CNY | 28.9 | 29.2 | 28.64 | 28.71 | 28.71 | -0.7 (-2.38%) | 12,972,085 |
| 23 Aug 2019 | CNY | 28.98 | 29.74 | 28.98 | 29.41 | 29.41 | +0.5 (+1.73%) | 17,256,591 |
| 22 Aug 2019 | CNY | 29.01 | 29.05 | 28.73 | 28.91 | 28.91 | -0.13 (-0.45%) | 6,419,223 |
| 21 Aug 2019 | CNY | 28.71 | 29.05 | 28.66 | 29.04 | 29.04 | +0.23 (+0.80%) | 6,583,544 |
| 20 Aug 2019 | CNY | 29.08 | 29.17 | 28.71 | 28.81 | 28.81 | -0.39 (-1.34%) | 9,383,464 |
| 19 Aug 2019 | CNY | 28.29 | 29.28 | 28.28 | 29.2 | 29.2 | +0.95 (+3.36%) | 15,913,905 |
| 16 Aug 2019 | CNY | 28.17 | 28.38 | 27.8 | 28.25 | 28.25 | +0.21 (+0.75%) | 9,723,506 |
| 15 Aug 2019 | CNY | 27.75 | 28.08 | 27.27 | 28.04 | 28.04 | +0.29 (+1.05%) | 11,092,148 |
| 14 Aug 2019 | CNY | 28.12 | 28.2 | 27.75 | 27.75 | 27.75 | +0.05 (+0.18%) | 8,068,911 |
| 13 Aug 2019 | CNY | 28.28 | 28.29 | 27.66 | 27.7 | 27.7 | -0.85 (-2.98%) | 11,341,577 |
| 12 Aug 2019 | CNY | 28 | 28.55 | 27.87 | 28.55 | 28.55 | +0.38 (+1.35%) | 10,878,271 |
| 9 Aug 2019 | CNY | 28.28 | 28.47 | 28.03 | 28.17 | 28.17 | +0.07 (+0.25%) | 11,322,104 |
| 8 Aug 2019 | CNY | 28.32 | 28.34 | 27.9 | 28.1 | 28.1 | +0.2 (+0.72%) | 8,898,082 |
| 7 Aug 2019 | CNY | 28.55 | 28.58 | 27.9 | 27.9 | 27.9 | -0.46 (-1.62%) | 11,232,630 |
| 6 Aug 2019 | CNY | 28 | 28.48 | 27.52 | 28.36 | 28.36 | -0.14 (-0.49%) | 17,355,844 |
| 5 Aug 2019 | CNY | 28.98 | 29.03 | 28.32 | 28.5 | 28.5 | -0.53 (-1.83%) | 11,852,491 |
| 2 Aug 2019 | CNY | 28.91 | 29.24 | 28.8 | 29.03 | 29.03 | -0.54 (-1.83%) | 12,070,263 |
| 1 Aug 2019 | CNY | 29.4 | 29.77 | 29.1 | 29.57 | 29.57 | -0.12 (-0.40%) | 15,712,787 |
| 31 Jul 2019 | CNY | 30.2 | 30.27 | 29.69 | 29.69 | 29.69 | -0.67 (-2.21%) | 16,308,068 |
| 30 Jul 2019 | CNY | 30.53 | 30.88 | 30.2 | 30.36 | 30.36 | +0.43 (+1.44%) | 18,642,450 |
| 29 Jul 2019 | CNY | 30.25 | 30.27 | 29.7 | 29.93 | 29.93 | -0.37 (-1.22%) | 12,687,909 |
| 26 Jul 2019 | CNY | 30.31 | 30.56 | 30.09 | 30.3 | 30.3 | -0.38 (-1.24%) | 8,237,553 |
| 25 Jul 2019 | CNY | 30.46 | 30.76 | 30.15 | 30.68 | 30.68 | +0.18 (+0.59%) | 11,177,314 |
| 24 Jul 2019 | CNY | 29.82 | 30.78 | 29.82 | 30.5 | 30.5 | +0.7 (+2.35%) | 15,096,654 |
