| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 49.07 | 49.37 | 47.8 | 48.2 | 48.2 | -0.88 (-1.79%) | 996,566 |
| 2 Sep 2019 | CNY | 47.64 | 49.32 | 46.8 | 49.08 | 49.08 | +1.45 (+3.04%) | 1,205,919 |
| 30 Aug 2019 | CNY | 49.55 | 49.93 | 47.54 | 47.63 | 47.63 | -1.9 (-3.84%) | 2,889,838 |
| 29 Aug 2019 | CNY | 50.99 | 51.35 | 49.52 | 49.53 | 49.53 | -1.41 (-2.77%) | 1,400,800 |
| 28 Aug 2019 | CNY | 50.03 | 50.98 | 49.51 | 50.94 | 50.94 | +0.91 (+1.82%) | 1,525,913 |
| 27 Aug 2019 | CNY | 48.9 | 50.44 | 48.6 | 50.03 | 50.03 | +1.27 (+2.60%) | 1,640,466 |
| 26 Aug 2019 | CNY | 48.1 | 48.93 | 48.08 | 48.76 | 48.76 | 0.0 (0.0%) | 1,026,698 |
| 23 Aug 2019 | CNY | 48.28 | 49.06 | 48.01 | 48.76 | 48.76 | +0.19 (+0.39%) | 1,028,103 |
| 22 Aug 2019 | CNY | 48.8 | 48.8 | 47.76 | 48.57 | 48.57 | +0.01 (+0.02%) | 1,129,529 |
| 21 Aug 2019 | CNY | 48.76 | 48.76 | 48.01 | 48.56 | 48.56 | -0.12 (-0.25%) | 904,767 |
| 20 Aug 2019 | CNY | 48.5 | 49.66 | 47.98 | 48.68 | 48.68 | +0.17 (+0.35%) | 1,574,604 |
| 19 Aug 2019 | CNY | 49 | 49.05 | 47.61 | 48.51 | 48.51 | -0.24 (-0.49%) | 1,879,708 |
| 16 Aug 2019 | CNY | 50.07 | 50.07 | 48.16 | 48.75 | 48.75 | -0.76 (-1.54%) | 1,857,674 |
| 15 Aug 2019 | CNY | 48.58 | 50.33 | 48.15 | 49.51 | 49.51 | -1.09 (-2.15%) | 1,790,082 |
| 14 Aug 2019 | CNY | 51.5 | 51.63 | 49.91 | 50.6 | 50.6 | -0.4 (-0.78%) | 847,999 |
| 13 Aug 2019 | CNY | 51.79 | 51.79 | 50.27 | 51 | 51 | -0.49 (-0.95%) | 697,769 |
| 12 Aug 2019 | CNY | 50.87 | 52.1 | 50.3 | 51.49 | 51.49 | +1.14 (+2.26%) | 1,077,633 |
| 9 Aug 2019 | CNY | 50.47 | 51.45 | 49.91 | 50.35 | 50.35 | -0.02 (-0.04%) | 1,382,675 |
| 8 Aug 2019 | CNY | 49.52 | 50.58 | 49.52 | 50.37 | 50.37 | +1.02 (+2.07%) | 1,051,796 |
| 7 Aug 2019 | CNY | 49.87 | 50.31 | 49.3 | 49.35 | 49.35 | -0.06 (-0.12%) | 1,279,991 |
| 6 Aug 2019 | CNY | 47.21 | 49.93 | 46.48 | 49.41 | 49.41 | +1.41 (+2.94%) | 1,784,961 |
| 5 Aug 2019 | CNY | 47.52 | 48.48 | 47.52 | 48 | 48 | -0.56 (-1.15%) | 899,156 |
| 2 Aug 2019 | CNY | 47 | 48.57 | 46.89 | 48.56 | 48.56 | +0.55 (+1.15%) | 1,059,628 |
| 1 Aug 2019 | CNY | 48.87 | 49.8 | 47.29 | 48.01 | 48.01 | -0.99 (-2.02%) | 995,397 |
| 31 Jul 2019 | CNY | 50.37 | 51 | 48.6 | 49 | 49 | -1.8 (-3.54%) | 991,746 |
| 30 Jul 2019 | CNY | 50.06 | 51.2 | 49.71 | 50.8 | 50.8 | +0.74 (+1.48%) | 848,338 |
| 29 Jul 2019 | CNY | 49.8 | 50.38 | 49.35 | 50.06 | 50.06 | +0.56 (+1.13%) | 894,992 |
| 26 Jul 2019 | CNY | 49.3 | 50.25 | 49.02 | 49.5 | 49.5 | +0.25 (+0.51%) | 682,633 |
| 25 Jul 2019 | CNY | 48.2 | 49.25 | 47.77 | 49.25 | 49.25 | +0.81 (+1.67%) | 738,825 |
| 24 Jul 2019 | CNY | 48.55 | 48.65 | 48.06 | 48.44 | 48.44 | +0.14 (+0.29%) | 734,403 |
