| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 25.02 | 26 | 24.9 | 25.22 | 25.22 | +0.7 (+2.85%) | 7,005,920 |
| 27 Aug 2019 | CNY | 24.29 | 24.99 | 24.18 | 24.52 | 24.52 | +0.44 (+1.83%) | 5,035,730 |
| 26 Aug 2019 | CNY | 23.94 | 24.17 | 23.62 | 24.08 | 24.08 | -0.67 (-2.71%) | 4,895,388 |
| 23 Aug 2019 | CNY | 25.48 | 25.66 | 24.72 | 24.75 | 24.75 | -0.63 (-2.48%) | 5,848,514 |
| 22 Aug 2019 | CNY | 26.03 | 26.15 | 25.38 | 25.38 | 25.38 | -0.54 (-2.08%) | 6,035,283 |
| 21 Aug 2019 | CNY | 26 | 26.37 | 25.7 | 25.92 | 25.92 | -0.23 (-0.88%) | 7,112,064 |
| 20 Aug 2019 | CNY | 25.89 | 26.44 | 25.35 | 26.15 | 26.15 | +0.19 (+0.73%) | 9,531,861 |
| 19 Aug 2019 | CNY | 25.42 | 26.03 | 25.11 | 25.96 | 25.96 | +0.56 (+2.20%) | 8,669,182 |
| 16 Aug 2019 | CNY | 25.66 | 26.15 | 25.33 | 25.4 | 25.4 | -0.85 (-3.24%) | 9,547,623 |
| 15 Aug 2019 | CNY | 25.98 | 26.28 | 25.41 | 26.25 | 26.25 | -0.99 (-3.63%) | 9,632,403 |
| 14 Aug 2019 | CNY | 27.88 | 28.17 | 27.21 | 27.24 | 27.24 | -0.28 (-1.02%) | 9,270,607 |
| 13 Aug 2019 | CNY | 27.8 | 28.36 | 27.38 | 27.52 | 27.52 | -1.05 (-3.68%) | 9,631,721 |
| 12 Aug 2019 | CNY | 29 | 29.58 | 27.32 | 28.57 | 28.57 | -0.82 (-2.79%) | 11,553,845 |
| 9 Aug 2019 | CNY | 28.1 | 30.34 | 28.1 | 29.39 | 29.39 | +0.57 (+1.98%) | 16,227,645 |
| 8 Aug 2019 | CNY | 28.2 | 29.49 | 26.88 | 28.82 | 28.82 | -0.66 (-2.24%) | 15,540,277 |
| 7 Aug 2019 | CNY | 31.4 | 31.71 | 29.48 | 29.48 | 29.48 | -3.28 (-10.01%) | 17,496,324 |
| 6 Aug 2019 | CNY | 31 | 34.3 | 29.14 | 32.76 | 32.76 | +1.31 (+4.17%) | 26,171,829 |
| 5 Aug 2019 | CNY | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | +2.86 (+10.00%) | 518,089 |
| 2 Aug 2019 | CNY | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | +2.6 (+10.00%) | 579,792 |
| 1 Aug 2019 | CNY | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | +2.36 (+9.99%) | 77,113 |
| 31 Jul 2019 | CNY | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | +2.15 (+10.01%) | 61,464 |
| 30 Jul 2019 | CNY | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | +1.95 (+9.98%) | 27,152 |
| 29 Jul 2019 | CNY | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.0 (0.0%) | 74,407 |
