| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 27.27 | 25.8 | 26.08 | 26.65 | 19.036 | +0.407 (+2.19%) | 2,845,031 |
| 27 Aug 2019 | CNY | 26.14 | 25.57 | 25.57 | 26.08 | 18.629 | +0.164 (+0.89%) | 1,891,200 |
| 26 Aug 2019 | CNY | 26.6 | 24.69 | 24.79 | 25.85 | 18.464 | +0.25 (+1.37%) | 1,973,016 |
| 23 Aug 2019 | CNY | 25.7 | 25.4 | 25.69 | 25.5 | 18.214 | -0.143 (-0.78%) | 936,300 |
| 22 Aug 2019 | CNY | 25.78 | 25.01 | 25.55 | 25.7 | 18.357 | +0.214 (+1.18%) | 1,505,918 |
| 21 Aug 2019 | CNY | 25.5 | 25.29 | 25.35 | 25.4 | 18.143 | -0.021 (-0.12%) | 727,200 |
| 20 Aug 2019 | CNY | 25.78 | 25.33 | 25.57 | 25.43 | 18.164 | -0.079 (-0.43%) | 1,043,400 |
| 19 Aug 2019 | CNY | 25.6 | 25.05 | 25.16 | 25.54 | 18.243 | +0.393 (+2.20%) | 1,313,280 |
| 16 Aug 2019 | CNY | 25.2 | 24.6 | 24.6 | 24.99 | 17.85 | +0.136 (+0.77%) | 898,848 |
| 15 Aug 2019 | CNY | 24.84 | 24.08 | 24.45 | 24.8 | 17.714 | -0.214 (-1.20%) | 896,838 |
| 14 Aug 2019 | CNY | 25.23 | 24.75 | 24.89 | 25.1 | 17.929 | +0.329 (+1.87%) | 1,221,150 |
| 13 Aug 2019 | CNY | 24.87 | 24.59 | 24.85 | 24.64 | 17.6 | -0.286 (-1.60%) | 727,972 |
| 12 Aug 2019 | CNY | 25.09 | 24.7 | 24.85 | 25.04 | 17.886 | +0.171 (+0.97%) | 853,300 |
| 9 Aug 2019 | CNY | 25.5 | 24.75 | 25.44 | 24.8 | 17.714 | -0.364 (-2.02%) | 896,745 |
| 8 Aug 2019 | CNY | 25.44 | 25.05 | 25.15 | 25.31 | 18.079 | +0.114 (+0.64%) | 717,078 |
| 7 Aug 2019 | CNY | 25.58 | 25 | 25.58 | 25.15 | 17.964 | -0.143 (-0.79%) | 760,001 |
| 6 Aug 2019 | CNY | 25.5 | 24.7 | 25.18 | 25.35 | 18.107 | -0.414 (-2.24%) | 1,257,994 |
| 5 Aug 2019 | CNY | 26.5 | 25.83 | 26.06 | 25.93 | 18.521 | -0.079 (-0.42%) | 897,500 |
| 2 Aug 2019 | CNY | 26.16 | 25.6 | 25.86 | 26.04 | 18.6 | -0.257 (-1.36%) | 918,074 |
| 1 Aug 2019 | CNY | 26.73 | 26.2 | 26.45 | 26.4 | 18.857 | -0.207 (-1.09%) | 757,047 |
| 31 Jul 2019 | CNY | 26.69 | 25.78 | 26.41 | 26.69 | 19.064 | +0.164 (+0.87%) | 1,204,532 |
| 30 Jul 2019 | CNY | 26.69 | 26.38 | 26.42 | 26.46 | 18.9 | +0.014 (+0.08%) | 663,185 |
| 29 Jul 2019 | CNY | 26.59 | 26.36 | 26.5 | 26.44 | 18.886 | -0.014 (-0.08%) | 502,158 |
| 26 Jul 2019 | CNY | 26.6 | 26.37 | 26.54 | 26.46 | 18.9 | -0.1 (-0.53%) | 580,731 |
| 25 Jul 2019 | CNY | 26.78 | 26.24 | 26.24 | 26.6 | 19 | +0.136 (+0.72%) | 885,100 |
| 24 Jul 2019 | CNY | 26.65 | 26.1 | 26.1 | 26.41 | 18.864 | +0.229 (+1.23%) | 841,417 |
| 23 Jul 2019 | CNY | 26.1 | 25.62 | 25.62 | 26.09 | 18.636 | +0.25 (+1.36%) | 713,391 |
| 22 Jul 2019 | CNY | 27.3 | 25.74 | 27.25 | 25.74 | 18.386 | -1.029 (-5.30%) | 1,589,828 |
| 19 Jul 2019 | CNY | 27.85 | 27.1 | 27.58 | 27.18 | 19.414 | -0.2 (-1.02%) | 892,115 |
| 18 Jul 2019 | CNY | 28 | 27.45 | 28 | 27.46 | 19.614 | -0.464 (-2.31%) | 985,573 |
