| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 29.6 | 30.1 | 28.98 | 29.89 | 29.89 | +0.17 (+0.57%) | 10,494,648 |
| 30 Aug 2019 | CNY | 29 | 31.42 | 29 | 29.72 | 29.72 | +0.72 (+2.48%) | 13,716,301 |
| 29 Aug 2019 | CNY | 29.31 | 29.43 | 28.8 | 29 | 29 | -0.43 (-1.46%) | 7,884,861 |
| 28 Aug 2019 | CNY | 29.54 | 30 | 28.63 | 29.43 | 29.43 | -0.01 (-0.03%) | 9,295,202 |
| 27 Aug 2019 | CNY | 29.51 | 30.38 | 29.41 | 29.44 | 29.44 | +0.08 (+0.27%) | 11,246,441 |
| 26 Aug 2019 | CNY | 29.13 | 29.77 | 28.91 | 29.36 | 29.36 | -0.18 (-0.61%) | 4,534,816 |
| 23 Aug 2019 | CNY | 29.8 | 29.99 | 29.37 | 29.54 | 29.54 | -0.26 (-0.87%) | 4,527,170 |
| 22 Aug 2019 | CNY | 29.64 | 29.83 | 29.18 | 29.8 | 29.8 | +0.5 (+1.71%) | 5,507,527 |
| 21 Aug 2019 | CNY | 29.91 | 29.97 | 29.16 | 29.3 | 29.3 | -0.71 (-2.37%) | 7,324,991 |
| 20 Aug 2019 | CNY | 29.59 | 30.15 | 29.05 | 30.01 | 30.01 | +0.4 (+1.35%) | 9,855,278 |
| 19 Aug 2019 | CNY | 29.23 | 29.66 | 29 | 29.61 | 29.61 | +0.41 (+1.40%) | 12,055,662 |
| 16 Aug 2019 | CNY | 28.16 | 29.5 | 28 | 29.2 | 29.2 | +1 (+3.55%) | 15,624,678 |
| 15 Aug 2019 | CNY | 27.6 | 28.48 | 27.46 | 28.2 | 28.2 | +0.22 (+0.79%) | 10,097,909 |
| 14 Aug 2019 | CNY | 27.47 | 28.15 | 27.3 | 27.98 | 27.98 | +0.82 (+3.02%) | 11,716,621 |
| 13 Aug 2019 | CNY | 27.15 | 27.28 | 26.58 | 27.16 | 27.16 | -0.17 (-0.62%) | 5,867,733 |
| 12 Aug 2019 | CNY | 27.4 | 27.98 | 27 | 27.33 | 27.33 | +0.21 (+0.77%) | 10,713,882 |
| 9 Aug 2019 | CNY | 27.99 | 28.5 | 26.99 | 27.12 | 27.12 | -0.87 (-3.11%) | 9,208,289 |
| 8 Aug 2019 | CNY | 26.75 | 28.2 | 26.75 | 27.99 | 27.99 | +1.19 (+4.44%) | 10,391,439 |
| 7 Aug 2019 | CNY | 26.88 | 27.33 | 26.58 | 26.8 | 26.8 | +0.05 (+0.19%) | 4,370,306 |
| 6 Aug 2019 | CNY | 26.15 | 27.27 | 26.05 | 26.75 | 26.75 | +0.25 (+0.94%) | 7,868,887 |
| 5 Aug 2019 | CNY | 26.85 | 27.28 | 26.5 | 26.5 | 26.5 | -0.92 (-3.36%) | 8,173,175 |
| 2 Aug 2019 | CNY | 26.4 | 27.5 | 26.01 | 27.42 | 27.42 | +0.53 (+1.97%) | 9,259,959 |
| 1 Aug 2019 | CNY | 27.42 | 27.56 | 26.56 | 26.89 | 26.89 | -0.68 (-2.47%) | 9,210,858 |
| 31 Jul 2019 | CNY | 27.43 | 27.75 | 27.14 | 27.57 | 27.57 | +0.45 (+1.66%) | 11,224,854 |
| 30 Jul 2019 | CNY | 27.36 | 27.58 | 27.01 | 27.12 | 27.12 | -0.28 (-1.02%) | 7,773,709 |
| 29 Jul 2019 | CNY | 27.43 | 27.57 | 27.07 | 27.4 | 27.4 | -0.02 (-0.07%) | 6,195,960 |
| 26 Jul 2019 | CNY | 27.25 | 28.29 | 27.25 | 27.42 | 27.42 | -0.1 (-0.36%) | 9,059,036 |
| 25 Jul 2019 | CNY | 27.33 | 27.62 | 26.77 | 27.52 | 27.52 | +0.21 (+0.77%) | 8,173,361 |
| 24 Jul 2019 | CNY | 27.06 | 27.84 | 27.06 | 27.31 | 27.31 | +0.38 (+1.41%) | 8,408,668 |
| 23 Jul 2019 | CNY | 27.3 | 27.49 | 26.4 | 26.93 | 26.93 | -0.6 (-2.18%) | 9,192,974 |
