| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 27.8571 | 27.8571 | 26.7929 | 27.0357 | 27.0357 | -1.25 (-4.42%) | 6,825,540 |
| 22 Aug 2019 | CNY | 28.4286 | 28.5571 | 28.1429 | 28.2857 | 28.2857 | -0.293 (-1.02%) | 4,091,693 |
| 21 Aug 2019 | CNY | 27.9143 | 29.0786 | 27.8571 | 28.5786 | 28.5786 | +0.65 (+2.33%) | 8,251,265 |
| 20 Aug 2019 | CNY | 28.1214 | 28.2 | 27.8857 | 27.9286 | 27.9286 | -0.286 (-1.01%) | 4,550,382 |
| 19 Aug 2019 | CNY | 27.7143 | 28.3143 | 27.5429 | 28.2143 | 28.2143 | +0.629 (+2.28%) | 5,310,971 |
| 16 Aug 2019 | CNY | 27.5571 | 27.8286 | 27.5071 | 27.5857 | 27.5857 | -0.114 (-0.41%) | 3,757,927 |
| 15 Aug 2019 | CNY | 26.8929 | 28 | 26.5571 | 27.7 | 27.7 | +0.064 (+0.23%) | 4,540,706 |
| 14 Aug 2019 | CNY | 28.0143 | 28.1429 | 27.5214 | 27.6357 | 27.6357 | -0.371 (-1.33%) | 6,157,670 |
| 13 Aug 2019 | CNY | 26.4571 | 28.0071 | 26.3571 | 28.0071 | 28.0071 | +1.364 (+5.12%) | 8,987,539 |
| 12 Aug 2019 | CNY | 26.25 | 26.6857 | 26.25 | 26.6429 | 26.6429 | +0.236 (+0.89%) | 2,880,224 |
| 9 Aug 2019 | CNY | 27.2857 | 27.4286 | 26.3357 | 26.4071 | 26.4071 | -0.779 (-2.86%) | 5,049,438 |
| 8 Aug 2019 | CNY | 27.1429 | 27.6571 | 27.0071 | 27.1857 | 27.1857 | -0.457 (-1.65%) | 4,892,125 |
| 7 Aug 2019 | CNY | 28.1071 | 28.4714 | 27.6 | 27.6429 | 27.6429 | -0.171 (-0.62%) | 5,208,617 |
| 6 Aug 2019 | CNY | 27.8571 | 28.4 | 26.6071 | 27.8143 | 27.8143 | -1.114 (-3.85%) | 7,461,196 |
| 5 Aug 2019 | CNY | 28.7143 | 29.3571 | 28.5714 | 28.9286 | 28.9286 | -0.157 (-0.54%) | 8,014,720 |
| 2 Aug 2019 | CNY | 27.7857 | 29.1786 | 27.6429 | 29.0857 | 29.0857 | +0.579 (+2.03%) | 9,051,939 |
| 1 Aug 2019 | CNY | 28.0643 | 28.6786 | 28.0143 | 28.5071 | 28.5071 | +0.443 (+1.58%) | 5,325,101 |
| 31 Jul 2019 | CNY | 28.3286 | 28.7143 | 27.9929 | 28.0643 | 28.0643 | -0.321 (-1.13%) | 5,237,258 |
| 30 Jul 2019 | CNY | 27.8071 | 28.5 | 27.6643 | 28.3857 | 28.3857 | +0.65 (+2.34%) | 6,406,379 |
| 29 Jul 2019 | CNY | 27.7 | 27.8214 | 27.5786 | 27.7357 | 27.7357 | +0.136 (+0.49%) | 2,700,486 |
| 26 Jul 2019 | CNY | 27.5714 | 28.0071 | 27.4643 | 27.6 | 27.6 | -0.157 (-0.57%) | 3,333,974 |
| 25 Jul 2019 | CNY | 28.0429 | 28.1429 | 27.4429 | 27.7571 | 27.7571 | -0.493 (-1.74%) | 5,332,511 |
| 24 Jul 2019 | CNY | 27.9714 | 28.4071 | 27.8571 | 28.25 | 28.25 | +0.271 (+0.97%) | 5,937,463 |
| 23 Jul 2019 | CNY | 27.4286 | 28.1929 | 27.4286 | 27.9786 | 27.9786 | +0.029 (+0.10%) | 5,269,993 |
| 22 Jul 2019 | CNY | 30.7 | 30.7071 | 27.95 | 27.95 | 27.95 | -3.107 (-10.00%) | 11,950,827 |
| 19 Jul 2019 | CNY | 32 | 32.4214 | 31.0571 | 31.0571 | 31.0571 | -1.364 (-4.21%) | 11,586,198 |
| 18 Jul 2019 | CNY | 32.2714 | 33.5571 | 32.2714 | 32.4214 | 32.4214 | -0.386 (-1.18%) | 12,378,370 |
| 17 Jul 2019 | CNY | 32.8071 | 33.5714 | 32.0571 | 32.8071 | 32.8071 | +0.157 (+0.48%) | 15,799,943 |
| 16 Jul 2019 | CNY | 30.9286 | 33.0929 | 30.6929 | 32.65 | 32.65 | +1.15 (+3.65%) | 16,481,180 |
| 15 Jul 2019 | CNY | 30.8929 | 32.4929 | 30.7143 | 31.5 | 31.5 | +0.15 (+0.48%) | 13,877,376 |
