| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 23.5982 | 23.6071 | 23.3259 | 23.3482 | 23.3482 | -0.237 (-1.00%) | 2,549,196 |
| 27 Aug 2019 | CNY | 23.3929 | 23.6563 | 23.2991 | 23.5848 | 23.5848 | +0.192 (+0.82%) | 3,721,238 |
| 26 Aug 2019 | CNY | 22.6429 | 23.5938 | 22.6384 | 23.3929 | 23.3929 | +0.312 (+1.35%) | 4,265,927 |
| 23 Aug 2019 | CNY | 22.8571 | 23.1652 | 22.8304 | 23.0804 | 23.0804 | +0.08 (+0.35%) | 2,555,934 |
| 22 Aug 2019 | CNY | 23.2857 | 23.2857 | 22.9063 | 23 | 23 | -0.192 (-0.83%) | 2,118,827 |
| 21 Aug 2019 | CNY | 23.1205 | 23.3795 | 23.0893 | 23.192 | 23.192 | +0.004 (+0.02%) | 2,047,324 |
| 20 Aug 2019 | CNY | 23.3393 | 23.4196 | 23.1429 | 23.1875 | 23.1875 | -0.402 (-1.70%) | 3,657,937 |
| 19 Aug 2019 | CNY | 23.2366 | 23.6295 | 23.0893 | 23.5893 | 23.5893 | +0.504 (+2.19%) | 3,222,714 |
| 16 Aug 2019 | CNY | 22.8571 | 23.3795 | 22.8482 | 23.0848 | 23.0848 | +0.125 (+0.54%) | 2,747,711 |
| 15 Aug 2019 | CNY | 22.7277 | 22.9866 | 22.6027 | 22.9598 | 22.9598 | -0.46 (-1.96%) | 3,086,341 |
| 14 Aug 2019 | CNY | 23.4241 | 23.6563 | 23.2723 | 23.4196 | 23.4196 | +0.254 (+1.10%) | 2,610,451 |
| 13 Aug 2019 | CNY | 23.3393 | 23.3705 | 23.125 | 23.1652 | 23.1652 | -0.388 (-1.65%) | 1,838,329 |
| 12 Aug 2019 | CNY | 23.5089 | 23.6116 | 23.183 | 23.5536 | 23.5536 | +0.085 (+0.36%) | 2,235,797 |
| 9 Aug 2019 | CNY | 24.1071 | 24.2768 | 23.3661 | 23.4688 | 23.4688 | -0.536 (-2.23%) | 2,926,698 |
| 8 Aug 2019 | CNY | 24.0804 | 24.1696 | 23.9286 | 24.0045 | 24.0045 | +0.054 (+0.22%) | 1,954,821 |
| 7 Aug 2019 | CNY | 24.1964 | 24.4063 | 23.9152 | 23.9509 | 23.9509 | -0.232 (-0.96%) | 2,574,600 |
| 6 Aug 2019 | CNY | 24.6429 | 24.6429 | 23.6875 | 24.183 | 24.183 | -0.812 (-3.25%) | 4,137,288 |
| 5 Aug 2019 | CNY | 24.7455 | 25.2634 | 24.7411 | 24.9955 | 24.9955 | +0.25 (+1.01%) | 3,436,540 |
| 2 Aug 2019 | CNY | 24.7277 | 24.7679 | 24.4509 | 24.7455 | 24.7455 | -0.219 (-0.88%) | 3,355,076 |
| 1 Aug 2019 | CNY | 24.8973 | 25.0714 | 24.7589 | 24.9643 | 24.9643 | +0.018 (+0.07%) | 2,258,583 |
| 31 Jul 2019 | CNY | 25.0714 | 25.1563 | 24.9152 | 24.9464 | 24.9464 | -0.223 (-0.89%) | 1,995,680 |
| 30 Jul 2019 | CNY | 24.9777 | 25.2902 | 24.9777 | 25.1696 | 25.1696 | +0.237 (+0.95%) | 2,923,544 |
| 29 Jul 2019 | CNY | 25.1205 | 25.2098 | 24.8795 | 24.933 | 24.933 | -0.179 (-0.71%) | 2,296,546 |
| 26 Jul 2019 | CNY | 25.0804 | 25.2232 | 24.9598 | 25.1116 | 25.1116 | +0.062 (+0.25%) | 2,312,022 |
| 25 Jul 2019 | CNY | 25.317 | 25.3795 | 24.9821 | 25.0491 | 25.0491 | -0.255 (-1.01%) | 3,054,287 |
| 24 Jul 2019 | CNY | 25.2232 | 25.5625 | 25.0089 | 25.3036 | 25.3036 | +0.232 (+0.93%) | 3,444,907 |
| 23 Jul 2019 | CNY | 24.7545 | 25.2768 | 24.7545 | 25.0714 | 25.0714 | +0.174 (+0.70%) | 2,621,212 |
| 22 Jul 2019 | CNY | 26.5848 | 26.7634 | 24.8884 | 24.8973 | 24.8973 | -1.871 (-6.99%) | 5,515,431 |
| 19 Jul 2019 | CNY | 26.8214 | 27.0848 | 26.7188 | 26.7679 | 26.7679 | +0.027 (+0.10%) | 2,618,976 |
| 18 Jul 2019 | CNY | 26.9063 | 27.0714 | 26.7366 | 26.7411 | 26.7411 | -0.495 (-1.82%) | 2,860,654 |
