| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 88.06 | 96.87 | 87 | 96.85 | 96.85 | +8.79 (+9.98%) | 10,753,865 |
| 30 Aug 2019 | CNY | 87.21 | 95.74 | 83.01 | 88.06 | 88.06 | -2.29 (-2.53%) | 10,308,047 |
| 29 Aug 2019 | CNY | 85.15 | 91.19 | 85.08 | 90.35 | 90.35 | +5.13 (+6.02%) | 5,606,614 |
| 28 Aug 2019 | CNY | 86.89 | 86.9 | 85.1 | 85.22 | 85.22 | -1.66 (-1.91%) | 3,179,077 |
| 27 Aug 2019 | CNY | 85.05 | 91.2 | 85.05 | 86.88 | 86.88 | +1.83 (+2.15%) | 6,181,434 |
| 26 Aug 2019 | CNY | 81.88 | 85.5 | 81.54 | 85.05 | 85.05 | +1.66 (+1.99%) | 4,469,697 |
| 23 Aug 2019 | CNY | 84 | 85.8 | 82 | 83.39 | 83.39 | -1.3 (-1.54%) | 3,749,859 |
| 22 Aug 2019 | CNY | 85.26 | 86.95 | 81.7 | 84.69 | 84.69 | -1.31 (-1.52%) | 4,459,639 |
| 21 Aug 2019 | CNY | 83.79 | 88.67 | 82.22 | 86 | 86 | +1.41 (+1.67%) | 6,268,821 |
| 20 Aug 2019 | CNY | 79.92 | 86.98 | 78.23 | 84.59 | 84.59 | +4.67 (+5.84%) | 8,159,202 |
| 19 Aug 2019 | CNY | 73.49 | 79.93 | 72.66 | 79.92 | 79.92 | +7.26 (+9.99%) | 6,398,108 |
| 16 Aug 2019 | CNY | 73 | 74.98 | 72 | 72.66 | 72.66 | -0.34 (-0.47%) | 4,116,466 |
| 15 Aug 2019 | CNY | 69.03 | 73.5 | 68.33 | 73 | 73 | +2.01 (+2.83%) | 5,586,175 |
| 14 Aug 2019 | CNY | 71.2 | 74.49 | 70 | 70.99 | 70.99 | +1.62 (+2.34%) | 6,306,090 |
| 13 Aug 2019 | CNY | 70 | 71.5 | 68.38 | 69.37 | 69.37 | -1.63 (-2.30%) | 4,522,218 |
| 12 Aug 2019 | CNY | 65.8 | 71 | 62.5 | 71 | 71 | +5.9 (+9.06%) | 7,765,743 |
| 9 Aug 2019 | CNY | 66.34 | 69.21 | 64.38 | 65.1 | 65.1 | -0.41 (-0.63%) | 6,456,008 |
| 8 Aug 2019 | CNY | 65.36 | 66.66 | 63.4 | 65.51 | 65.51 | +0.78 (+1.21%) | 4,264,630 |
| 7 Aug 2019 | CNY | 66.75 | 67.94 | 64.61 | 64.73 | 64.73 | -1.85 (-2.78%) | 3,311,663 |
| 6 Aug 2019 | CNY | 64 | 66.87 | 63.89 | 66.58 | 66.58 | +0.03 (+0.05%) | 3,590,987 |
| 5 Aug 2019 | CNY | 66.96 | 69.22 | 66.05 | 66.55 | 66.55 | -1.35 (-1.99%) | 3,413,400 |
| 2 Aug 2019 | CNY | 66.6 | 69.5 | 64.1 | 67.9 | 67.9 | -2.97 (-4.19%) | 7,192,741 |
| 1 Aug 2019 | CNY | 67.3 | 71.65 | 66.8 | 70.87 | 70.87 | +3.75 (+5.59%) | 7,170,266 |
| 31 Jul 2019 | CNY | 67.74 | 68.76 | 66.58 | 67.12 | 67.12 | -1.27 (-1.86%) | 5,037,100 |
| 30 Jul 2019 | CNY | 69 | 70.9 | 67.18 | 68.39 | 68.39 | -1.23 (-1.77%) | 5,571,503 |
| 29 Jul 2019 | CNY | 69.8 | 71.5 | 68 | 69.62 | 69.62 | +0.52 (+0.75%) | 3,835,388 |
| 26 Jul 2019 | CNY | 69.7 | 71.71 | 68 | 69.1 | 69.1 | -0.7 (-1.00%) | 5,264,043 |
| 25 Jul 2019 | CNY | 66.2 | 70.48 | 66.2 | 69.8 | 69.8 | +2.58 (+3.84%) | 7,067,254 |
| 24 Jul 2019 | CNY | 64.88 | 68.68 | 63.8 | 67.22 | 67.22 | +2.4 (+3.70%) | 5,681,030 |
| 23 Jul 2019 | CNY | 61.81 | 65.1 | 61.6 | 64.82 | 64.82 | +1.82 (+2.89%) | 4,103,384 |
