| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 75.55 | 76.27 | 75.06 | 75.15 | 75.15 | -0.55 (-0.73%) | 992,900 |
| 2 Sep 2019 | CNY | 75.51 | 76.87 | 75.05 | 75.7 | 75.7 | -0.58 (-0.76%) | 1,403,607 |
| 30 Aug 2019 | CNY | 75.58 | 77.39 | 74.89 | 76.28 | 76.28 | +1.42 (+1.90%) | 1,225,536 |
| 29 Aug 2019 | CNY | 74 | 76.49 | 74 | 74.86 | 74.86 | +0.86 (+1.16%) | 3,728,667 |
| 28 Aug 2019 | CNY | 72.59 | 76 | 72.59 | 74 | 74 | -6.65 (-8.25%) | 6,669,685 |
| 27 Aug 2019 | CNY | 75.82 | 81.6 | 75.82 | 80.65 | 80.65 | +5.1 (+6.75%) | 3,450,777 |
| 26 Aug 2019 | CNY | 74.87 | 78.08 | 74.61 | 75.55 | 75.55 | -1.47 (-1.91%) | 1,677,520 |
| 23 Aug 2019 | CNY | 75 | 78.58 | 74.8 | 77.02 | 77.02 | +2.44 (+3.27%) | 1,612,190 |
| 22 Aug 2019 | CNY | 77.14 | 77.8 | 74.03 | 74.58 | 74.58 | -1.93 (-2.52%) | 1,593,230 |
| 21 Aug 2019 | CNY | 77.36 | 77.74 | 76.2 | 76.51 | 76.51 | -0.98 (-1.26%) | 966,670 |
| 20 Aug 2019 | CNY | 79 | 79.96 | 76.67 | 77.49 | 77.49 | -1.86 (-2.34%) | 1,315,767 |
| 19 Aug 2019 | CNY | 78.23 | 79.7 | 77.64 | 79.35 | 79.35 | +2.05 (+2.65%) | 826,360 |
| 16 Aug 2019 | CNY | 77.76 | 77.95 | 77.22 | 77.3 | 77.3 | -0.45 (-0.58%) | 492,615 |
| 15 Aug 2019 | CNY | 76.4 | 77.8 | 75.4 | 77.75 | 77.75 | +1.01 (+1.32%) | 728,461 |
| 14 Aug 2019 | CNY | 78.42 | 78.44 | 76.6 | 76.74 | 76.74 | -0.71 (-0.92%) | 1,030,561 |
| 13 Aug 2019 | CNY | 77.87 | 77.98 | 76.75 | 77.45 | 77.45 | -0.25 (-0.32%) | 649,100 |
| 12 Aug 2019 | CNY | 77.39 | 79.29 | 77.12 | 77.7 | 77.7 | -0.75 (-0.96%) | 1,130,401 |
| 9 Aug 2019 | CNY | 78.2 | 79.08 | 77.62 | 78.45 | 78.45 | +0.69 (+0.89%) | 812,753 |
| 8 Aug 2019 | CNY | 74.99 | 78.37 | 74.11 | 77.76 | 77.76 | +3.46 (+4.66%) | 1,339,209 |
| 7 Aug 2019 | CNY | 73.54 | 75.46 | 73.54 | 74.3 | 74.3 | +0.3 (+0.41%) | 416,400 |
| 6 Aug 2019 | CNY | 73 | 74.93 | 70.33 | 74 | 74 | -0.35 (-0.47%) | 1,153,600 |
| 5 Aug 2019 | CNY | 76.51 | 76.67 | 74.06 | 74.35 | 74.35 | -1.62 (-2.13%) | 623,600 |
| 2 Aug 2019 | CNY | 74.85 | 76.5 | 74.2 | 75.97 | 75.97 | +0.02 (+0.03%) | 669,212 |
| 1 Aug 2019 | CNY | 76.45 | 77.43 | 75.56 | 75.95 | 75.95 | -0.53 (-0.69%) | 639,000 |
| 31 Jul 2019 | CNY | 76.32 | 79.79 | 75.74 | 76.48 | 76.48 | +0.25 (+0.33%) | 1,004,600 |
| 30 Jul 2019 | CNY | 76.84 | 77.7 | 75.91 | 76.23 | 76.23 | -0.23 (-0.30%) | 765,442 |
| 29 Jul 2019 | CNY | 75.84 | 76.8 | 75.33 | 76.46 | 76.46 | +1.26 (+1.68%) | 1,171,930 |
| 26 Jul 2019 | CNY | 75.5 | 75.9 | 74 | 75.2 | 75.2 | -0.65 (-0.86%) | 1,042,316 |
| 25 Jul 2019 | CNY | 75.16 | 76.11 | 74.1 | 75.85 | 75.85 | +1.03 (+1.38%) | 1,089,784 |
| 24 Jul 2019 | CNY | 75.37 | 75.49 | 74 | 74.82 | 74.82 | -0.12 (-0.16%) | 939,819 |
