| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 46.49 | 47.5 | 46.42 | 47.39 | 47.39 | +0.9 (+1.94%) | 1,458,929 |
| 2 Sep 2019 | CNY | 46.89 | 46.97 | 46.4 | 46.49 | 46.49 | -0.39 (-0.83%) | 1,167,786 |
| 30 Aug 2019 | CNY | 46.85 | 47.18 | 46.51 | 46.88 | 46.88 | 0.0 (0.0%) | 1,562,499 |
| 29 Aug 2019 | CNY | 46.96 | 47.09 | 46.64 | 46.88 | 46.88 | 0.0 (0.0%) | 1,436,800 |
| 28 Aug 2019 | CNY | 46.78 | 47.02 | 46.51 | 46.88 | 46.88 | +0.12 (+0.26%) | 1,957,000 |
| 27 Aug 2019 | CNY | 46.95 | 47.27 | 46.44 | 46.76 | 46.76 | 0.0 (0.0%) | 1,446,104 |
| 26 Aug 2019 | CNY | 46.65 | 47.49 | 46.33 | 46.76 | 46.76 | 0.0 (0.0%) | 1,338,000 |
| 23 Aug 2019 | CNY | 46.75 | 47.1 | 46.57 | 46.76 | 46.76 | -0.24 (-0.51%) | 1,514,400 |
| 22 Aug 2019 | CNY | 46.95 | 47.29 | 46.58 | 47 | 47 | 0.0 (0.0%) | 1,424,805 |
| 21 Aug 2019 | CNY | 47.09 | 47.18 | 46.55 | 47 | 47 | 0.0 (0.0%) | 1,610,908 |
| 20 Aug 2019 | CNY | 47.4 | 47.6 | 46.72 | 47 | 47 | -0.4 (-0.84%) | 1,539,085 |
| 19 Aug 2019 | CNY | 47.96 | 48.36 | 46.97 | 47.4 | 47.4 | -0.47 (-0.98%) | 1,193,044 |
| 16 Aug 2019 | CNY | 48.32 | 48.4 | 47.5 | 47.87 | 47.87 | -0.42 (-0.87%) | 1,096,400 |
| 15 Aug 2019 | CNY | 48.04 | 48.47 | 47.85 | 48.29 | 48.29 | 0.0 (0.0%) | 1,473,600 |
| 14 Aug 2019 | CNY | 47.98 | 48.48 | 47.25 | 48.29 | 48.29 | +0.88 (+1.86%) | 1,157,907 |
| 13 Aug 2019 | CNY | 46.75 | 47.68 | 46.51 | 47.41 | 47.41 | +0.49 (+1.04%) | 961,100 |
| 12 Aug 2019 | CNY | 47.34 | 47.89 | 46.7 | 46.92 | 46.92 | -0.67 (-1.41%) | 1,393,244 |
| 9 Aug 2019 | CNY | 46.93 | 47.67 | 46.44 | 47.59 | 47.59 | +0.68 (+1.45%) | 875,929 |
| 8 Aug 2019 | CNY | 46.84 | 47.4 | 46.14 | 46.91 | 46.91 | +0.12 (+0.26%) | 793,149 |
| 7 Aug 2019 | CNY | 45.39 | 46.97 | 45.06 | 46.79 | 46.79 | +1.65 (+3.66%) | 1,179,793 |
| 6 Aug 2019 | CNY | 44.34 | 45.15 | 43.85 | 45.14 | 45.14 | +0.85 (+1.92%) | 1,198,897 |
| 5 Aug 2019 | CNY | 44.29 | 44.97 | 43.97 | 44.29 | 44.29 | 0.0 (0.0%) | 554,494 |
| 2 Aug 2019 | CNY | 44.29 | 44.71 | 43.7 | 44.29 | 44.29 | -0.01 (-0.02%) | 1,026,100 |
| 1 Aug 2019 | CNY | 44.49 | 45.45 | 43.73 | 44.3 | 44.3 | -0.16 (-0.36%) | 1,421,300 |
| 31 Jul 2019 | CNY | 44.8 | 45.39 | 44.18 | 44.46 | 44.46 | -0.34 (-0.76%) | 1,329,444 |
| 30 Jul 2019 | CNY | 43.62 | 45.33 | 43.3 | 44.8 | 44.8 | +1.59 (+3.68%) | 1,292,623 |
| 29 Jul 2019 | CNY | 43.01 | 43.55 | 42.34 | 43.21 | 43.21 | +0.59 (+1.38%) | 889,607 |
| 26 Jul 2019 | CNY | 42.19 | 42.8 | 41.96 | 42.62 | 42.62 | +0.69 (+1.65%) | 1,070,940 |
| 25 Jul 2019 | CNY | 42.1 | 42.24 | 41.69 | 41.93 | 41.93 | 0.0 (0.0%) | 690,164 |
| 24 Jul 2019 | CNY | 42.03 | 42.41 | 41.75 | 41.93 | 41.93 | 0.0 (0.0%) | 700,800 |
