| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 38.1012 | 39.7857 | 37.7976 | 39.381 | 39.381 | +0.952 (+2.48%) | 1,466,300 |
| 30 Aug 2019 | CNY | 40.7738 | 41.0833 | 38.1071 | 38.4286 | 38.4286 | -2.173 (-5.35%) | 2,460,805 |
| 29 Aug 2019 | CNY | 38.2143 | 40.7024 | 38.0357 | 40.6012 | 40.6012 | +2.208 (+5.75%) | 2,259,173 |
| 28 Aug 2019 | CNY | 40.7202 | 40.7202 | 37.0774 | 38.3929 | 38.3929 | -2.53 (-6.18%) | 3,130,147 |
| 27 Aug 2019 | CNY | 39.9524 | 41.0119 | 39.6786 | 40.9226 | 40.9226 | +1.101 (+2.77%) | 1,446,555 |
| 26 Aug 2019 | CNY | 39.881 | 40.1488 | 39.2976 | 39.8214 | 39.8214 | -0.607 (-1.50%) | 382,578 |
| 23 Aug 2019 | CNY | 40.1548 | 40.5893 | 39.8512 | 40.4286 | 40.4286 | +0.274 (+0.68%) | 587,653 |
| 22 Aug 2019 | CNY | 40.6548 | 40.7679 | 39.9405 | 40.1548 | 40.1548 | -0.559 (-1.37%) | 552,881 |
| 21 Aug 2019 | CNY | 41.0536 | 41.0536 | 40.2083 | 40.7143 | 40.7143 | -0.054 (-0.13%) | 560,597 |
| 20 Aug 2019 | CNY | 41.3691 | 41.9583 | 40.7024 | 40.7679 | 40.7679 | -0.452 (-1.10%) | 894,180 |
| 19 Aug 2019 | CNY | 40.2857 | 41.3333 | 39.881 | 41.2202 | 41.2202 | +1.244 (+3.11%) | 1,411,152 |
| 16 Aug 2019 | CNY | 40.1429 | 40.1667 | 39.5238 | 39.9762 | 39.9762 | -0.321 (-0.80%) | 933,051 |
| 15 Aug 2019 | CNY | 39.5298 | 40.3512 | 39.0476 | 40.2976 | 40.2976 | +0.107 (+0.27%) | 1,020,593 |
| 14 Aug 2019 | CNY | 39.0298 | 41.0119 | 39.0298 | 40.1905 | 40.1905 | +1.44 (+3.72%) | 1,233,820 |
| 13 Aug 2019 | CNY | 39.1667 | 40.1429 | 38.25 | 38.75 | 38.75 | -0.179 (-0.46%) | 500,465 |
| 12 Aug 2019 | CNY | 37.8571 | 39.0833 | 37.2083 | 38.9286 | 38.9286 | +1.071 (+2.83%) | 602,212 |
| 9 Aug 2019 | CNY | 39.2619 | 39.2619 | 37.5655 | 37.8571 | 37.8571 | -1.107 (-2.84%) | 1,030,128 |
| 8 Aug 2019 | CNY | 39.0655 | 39.5714 | 38.6905 | 38.9643 | 38.9643 | -0.101 (-0.26%) | 560,448 |
| 7 Aug 2019 | CNY | 39.5893 | 40.0298 | 38.9286 | 39.0655 | 39.0655 | -0.393 (-1.00%) | 289,563 |
| 6 Aug 2019 | CNY | 38.8095 | 39.8691 | 38.0952 | 39.4583 | 39.4583 | +0.053 (+0.14%) | 956,076 |
| 5 Aug 2019 | CNY | 40.5714 | 41.25 | 39.4048 | 39.4048 | 39.4048 | -1.393 (-3.41%) | 812,985 |
| 2 Aug 2019 | CNY | 40.2738 | 41.2143 | 39.6845 | 40.7976 | 40.7976 | -0.173 (-0.42%) | 541,139 |
| 1 Aug 2019 | CNY | 41.3691 | 41.5714 | 40.8929 | 40.9702 | 40.9702 | -0.673 (-1.62%) | 380,271 |
| 31 Jul 2019 | CNY | 41.7679 | 42.0774 | 41.2857 | 41.6429 | 41.6429 | -0.125 (-0.30%) | 255,413 |
| 30 Jul 2019 | CNY | 40.6488 | 41.8988 | 40.5417 | 41.7679 | 41.7679 | +0.845 (+2.07%) | 661,609 |
| 29 Jul 2019 | CNY | 41.2262 | 41.2262 | 40.6548 | 40.9226 | 40.9226 | +0.167 (+0.41%) | 345,124 |
| 26 Jul 2019 | CNY | 40.2262 | 40.9524 | 39.9821 | 40.756 | 40.756 | -0.053 (-0.13%) | 491,616 |
| 25 Jul 2019 | CNY | 41.3333 | 41.5476 | 40.4167 | 40.8095 | 40.8095 | -0.262 (-0.64%) | 585,108 |
| 24 Jul 2019 | CNY | 40.5417 | 41.6071 | 40.375 | 41.0714 | 41.0714 | +0.309 (+0.76%) | 793,672 |
| 23 Jul 2019 | CNY | 39.3452 | 40.9405 | 39.1845 | 40.7619 | 40.7619 | +1.071 (+2.70%) | 926,736 |
