| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | CNY | 24.82 | 25.27 | 24.56 | 25.05 | 25.05 | +0.05 (+0.20%) | 4,397,642 |
| 3 Sep 2019 | CNY | 26.85 | 26.85 | 24.6 | 25 | 25 | -1.33 (-5.05%) | 7,973,877 |
| 2 Sep 2019 | CNY | 25.21 | 26.7 | 25.21 | 26.33 | 26.33 | +1.08 (+4.28%) | 4,237,299 |
| 30 Aug 2019 | CNY | 27.35 | 27.48 | 25 | 25.25 | 25.25 | -2.44 (-8.81%) | 7,196,730 |
| 29 Aug 2019 | CNY | 28.49 | 28.5 | 27.51 | 27.69 | 27.69 | -0.81 (-2.84%) | 1,903,741 |
| 28 Aug 2019 | CNY | 28.99 | 29.2 | 28.18 | 28.5 | 28.5 | -0.34 (-1.18%) | 1,769,460 |
| 27 Aug 2019 | CNY | 27.55 | 29.9 | 27.55 | 28.84 | 28.84 | +1.45 (+5.29%) | 3,451,943 |
| 26 Aug 2019 | CNY | 27.2 | 27.7 | 27.12 | 27.39 | 27.39 | -0.34 (-1.23%) | 1,379,825 |
| 23 Aug 2019 | CNY | 27.89 | 28.1 | 27.4 | 27.73 | 27.73 | -0.17 (-0.61%) | 1,535,594 |
| 22 Aug 2019 | CNY | 28.23 | 28.68 | 27.66 | 27.9 | 27.9 | -0.37 (-1.31%) | 2,046,652 |
| 21 Aug 2019 | CNY | 27.49 | 28.79 | 27.22 | 28.27 | 28.27 | +0.68 (+2.46%) | 3,402,737 |
| 20 Aug 2019 | CNY | 26.43 | 28.1 | 26.43 | 27.59 | 27.59 | +0.8 (+2.99%) | 4,878,594 |
| 19 Aug 2019 | CNY | 25.52 | 26.86 | 25.52 | 26.79 | 26.79 | +1.29 (+5.06%) | 2,876,674 |
| 16 Aug 2019 | CNY | 25.05 | 25.65 | 25.05 | 25.5 | 25.5 | +0.32 (+1.27%) | 1,650,754 |
| 15 Aug 2019 | CNY | 24.16 | 25.2 | 24.1 | 25.18 | 25.18 | +0.28 (+1.12%) | 1,563,058 |
| 14 Aug 2019 | CNY | 24.97 | 25.3 | 24.73 | 24.9 | 24.9 | +0.18 (+0.73%) | 1,658,332 |
| 13 Aug 2019 | CNY | 24.91 | 25.2 | 24.35 | 24.72 | 24.72 | -0.58 (-2.29%) | 1,526,601 |
| 12 Aug 2019 | CNY | 24.77 | 25.3 | 24.77 | 25.3 | 25.3 | +0.7 (+2.85%) | 1,045,690 |
| 9 Aug 2019 | CNY | 25.01 | 25.38 | 24.51 | 24.6 | 24.6 | -0.33 (-1.32%) | 1,257,295 |
| 8 Aug 2019 | CNY | 24.98 | 25.26 | 24.61 | 24.93 | 24.93 | +0.15 (+0.61%) | 1,345,635 |
| 7 Aug 2019 | CNY | 23.97 | 25.45 | 23.89 | 24.78 | 24.78 | +0.89 (+3.73%) | 2,761,498 |
| 6 Aug 2019 | CNY | 24.2 | 24.28 | 23.08 | 23.89 | 23.89 | -0.79 (-3.20%) | 3,232,972 |
| 5 Aug 2019 | CNY | 25.47 | 25.63 | 24.52 | 24.68 | 24.68 | -0.95 (-3.71%) | 2,228,539 |
| 2 Aug 2019 | CNY | 25.75 | 25.75 | 25.18 | 25.63 | 25.63 | -0.48 (-1.84%) | 1,806,259 |
| 1 Aug 2019 | CNY | 26.45 | 26.5 | 26.01 | 26.11 | 26.11 | -0.34 (-1.29%) | 1,188,402 |
| 31 Jul 2019 | CNY | 26.52 | 26.96 | 26.41 | 26.45 | 26.45 | -0.11 (-0.41%) | 1,360,310 |
| 30 Jul 2019 | CNY | 26.82 | 27.49 | 26.51 | 26.56 | 26.56 | -0.46 (-1.70%) | 2,819,142 |
| 29 Jul 2019 | CNY | 26.54 | 27.09 | 25.91 | 27.02 | 27.02 | +0.57 (+2.16%) | 2,917,213 |
| 26 Jul 2019 | CNY | 26.62 | 27.15 | 26.21 | 26.45 | 26.45 | -0.23 (-0.86%) | 2,309,946 |
| 25 Jul 2019 | CNY | 27.88 | 27.88 | 26.5 | 26.68 | 26.68 | -0.67 (-2.45%) | 1,999,423 |
