| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 25.5857 | 25.5857 | 24.8214 | 25.0857 | 25.0857 | -0.771 (-2.98%) | 1,732,284 |
| 23 Aug 2019 | CNY | 26.2286 | 26.3571 | 25.7143 | 25.8571 | 25.8571 | -0.25 (-0.96%) | 784,000 |
| 22 Aug 2019 | CNY | 26.6429 | 26.6429 | 25.8571 | 26.1071 | 26.1071 | -0.407 (-1.54%) | 895,402 |
| 21 Aug 2019 | CNY | 27 | 27 | 26.1929 | 26.5143 | 26.5143 | +0.007 (+0.03%) | 838,864 |
| 20 Aug 2019 | CNY | 27.6214 | 27.7357 | 26.4571 | 26.5071 | 26.5071 | -0.707 (-2.60%) | 1,188,882 |
| 19 Aug 2019 | CNY | 26.1857 | 27.2429 | 26.1857 | 27.2143 | 27.2143 | +1.014 (+3.87%) | 1,413,126 |
| 16 Aug 2019 | CNY | 26.35 | 26.9786 | 25.9 | 26.2 | 26.2 | -0.15 (-0.57%) | 971,328 |
| 15 Aug 2019 | CNY | 26.1429 | 26.6214 | 25.0071 | 26.35 | 26.35 | -0.286 (-1.07%) | 1,045,552 |
| 14 Aug 2019 | CNY | 26.1143 | 27.1071 | 26.1143 | 26.6357 | 26.6357 | +0.779 (+3.01%) | 923,868 |
| 13 Aug 2019 | CNY | 27 | 27.0571 | 25.1429 | 25.8571 | 25.8571 | -1.143 (-4.23%) | 1,538,188 |
| 12 Aug 2019 | CNY | 25.9143 | 27.0429 | 25.9143 | 27 | 27 | +0.693 (+2.63%) | 866,203 |
| 9 Aug 2019 | CNY | 26 | 26.9786 | 25.7643 | 26.3071 | 26.3071 | +0.564 (+2.19%) | 1,192,156 |
| 8 Aug 2019 | CNY | 25.2429 | 26.1286 | 25.2429 | 25.7429 | 25.7429 | +0.564 (+2.24%) | 1,493,142 |
| 7 Aug 2019 | CNY | 25.9214 | 26.1643 | 25.1071 | 25.1786 | 25.1786 | -0.607 (-2.35%) | 912,370 |
| 6 Aug 2019 | CNY | 26.1857 | 26.3429 | 24.75 | 25.7857 | 25.7857 | -1.471 (-5.40%) | 1,346,828 |
| 5 Aug 2019 | CNY | 28.5786 | 28.5857 | 27.0786 | 27.2571 | 27.2571 | -1.907 (-6.54%) | 2,302,703 |
| 2 Aug 2019 | CNY | 28.5714 | 29.4786 | 27.9929 | 29.1643 | 29.1643 | -0.164 (-0.56%) | 1,283,459 |
| 1 Aug 2019 | CNY | 27.9214 | 29.5571 | 27.9214 | 29.3286 | 29.3286 | +0.75 (+2.62%) | 1,909,527 |
| 31 Jul 2019 | CNY | 28.5429 | 28.6786 | 27.7357 | 28.5786 | 28.5786 | +0.85 (+3.07%) | 1,820,575 |
| 30 Jul 2019 | CNY | 28.4214 | 28.5714 | 27.5571 | 27.7286 | 27.7286 | -0.521 (-1.85%) | 1,324,342 |
| 29 Jul 2019 | CNY | 27.6286 | 29.2857 | 27.5071 | 28.25 | 28.25 | +0.736 (+2.67%) | 1,772,631 |
| 26 Jul 2019 | CNY | 28.4214 | 28.4214 | 26.7571 | 27.5143 | 27.5143 | -0.814 (-2.87%) | 2,434,409 |
| 25 Jul 2019 | CNY | 28.9286 | 29.1571 | 28.15 | 28.3286 | 28.3286 | -0.579 (-2.00%) | 730,060 |
| 24 Jul 2019 | CNY | 27.7714 | 29.4143 | 27.7714 | 28.9071 | 28.9071 | +1.136 (+4.09%) | 1,686,914 |
| 23 Jul 2019 | CNY | 27.5643 | 27.9643 | 27.2571 | 27.7714 | 27.7714 | -0.014 (-0.05%) | 846,020 |
| 22 Jul 2019 | CNY | 27.6786 | 28.4357 | 27.0214 | 27.7857 | 27.7857 | -0.714 (-2.51%) | 1,262,858 |
| 19 Jul 2019 | CNY | 28.2214 | 28.8357 | 28.2214 | 28.5 | 28.5 | -0.007 (-0.02%) | 822,529 |
| 18 Jul 2019 | CNY | 29.7571 | 30.0071 | 28.0714 | 28.5071 | 28.5071 | -1.5 (-5.00%) | 1,690,438 |
| 17 Jul 2019 | CNY | 30.1786 | 31.0643 | 29.9214 | 30.0071 | 30.0071 | +0.021 (+0.07%) | 1,042,416 |
| 16 Jul 2019 | CNY | 30.6571 | 30.9429 | 29.9214 | 29.9857 | 29.9857 | -0.671 (-2.19%) | 981,232 |
