| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 43.3846 | 43.5385 | 42.6868 | 43.0659 | 43.0659 | -0.187 (-0.43%) | 2,773,869 |
| 2 Sep 2019 | CNY | 42.033 | 43.8626 | 41.6758 | 43.2528 | 43.2528 | +1.165 (+2.77%) | 2,427,268 |
| 30 Aug 2019 | CNY | 42.0934 | 42.8242 | 41.5165 | 42.0879 | 42.0879 | -0.253 (-0.60%) | 2,618,137 |
| 29 Aug 2019 | CNY | 41.4341 | 42.5604 | 41.4341 | 42.3407 | 42.3407 | +0.714 (+1.72%) | 2,837,307 |
| 28 Aug 2019 | CNY | 41.8901 | 42.5275 | 41.1978 | 41.6264 | 41.6264 | -0.115 (-0.28%) | 3,894,488 |
| 27 Aug 2019 | CNY | 42.1484 | 43.4615 | 41.6923 | 41.7418 | 41.7418 | -0.797 (-1.87%) | 4,087,037 |
| 26 Aug 2019 | CNY | 42.6484 | 43.5714 | 41.7198 | 42.5385 | 42.5385 | -0.407 (-0.95%) | 2,926,283 |
| 23 Aug 2019 | CNY | 43.022 | 43.6429 | 41.3187 | 42.9451 | 42.9451 | +0.577 (+1.36%) | 4,916,376 |
| 22 Aug 2019 | CNY | 40.055 | 42.7912 | 39.6209 | 42.3681 | 42.3681 | +2.346 (+5.86%) | 6,302,585 |
| 21 Aug 2019 | CNY | 41.5 | 41.9506 | 39.5 | 40.022 | 40.022 | -1.429 (-3.45%) | 4,956,092 |
| 20 Aug 2019 | CNY | 41.1484 | 43.7088 | 41.0989 | 41.4506 | 41.4506 | +0.626 (+1.53%) | 8,003,861 |
| 19 Aug 2019 | CNY | 41.7582 | 41.7582 | 40.2308 | 40.8242 | 40.8242 | -0.357 (-0.87%) | 3,883,170 |
| 16 Aug 2019 | CNY | 40.3901 | 41.2363 | 39.989 | 41.1813 | 41.1813 | +0.918 (+2.28%) | 2,415,973 |
| 15 Aug 2019 | CNY | 40.1264 | 40.489 | 39.8901 | 40.2637 | 40.2637 | -0.341 (-0.84%) | 1,802,184 |
| 14 Aug 2019 | CNY | 39.5934 | 40.6044 | 39.0385 | 40.6044 | 40.6044 | +1.093 (+2.77%) | 1,680,700 |
| 13 Aug 2019 | CNY | 39.544 | 40.5824 | 39.0385 | 39.511 | 39.511 | +0.225 (+0.57%) | 2,282,118 |
| 12 Aug 2019 | CNY | 39.5055 | 39.956 | 38.7582 | 39.2857 | 39.2857 | +0.154 (+0.39%) | 3,187,797 |
| 9 Aug 2019 | CNY | 39.0495 | 40.3571 | 38.956 | 39.1319 | 39.1319 | +0.121 (+0.31%) | 3,334,509 |
| 8 Aug 2019 | CNY | 38.4451 | 39.011 | 38.0824 | 39.011 | 39.011 | +0.714 (+1.87%) | 2,272,874 |
| 7 Aug 2019 | CNY | 37.4835 | 38.4011 | 37.022 | 38.2967 | 38.2967 | +1.049 (+2.82%) | 1,594,179 |
| 6 Aug 2019 | CNY | 36.6099 | 37.6374 | 36.478 | 37.2473 | 37.2473 | -0.115 (-0.31%) | 1,502,863 |
| 5 Aug 2019 | CNY | 38.3462 | 38.6703 | 37.3571 | 37.3626 | 37.3626 | -0.984 (-2.57%) | 2,532,116 |
| 2 Aug 2019 | CNY | 37.0879 | 38.8077 | 36.3736 | 38.3462 | 38.3462 | +0.758 (+2.02%) | 2,936,009 |
| 1 Aug 2019 | CNY | 38.1868 | 38.2967 | 37.4725 | 37.5879 | 37.5879 | -0.764 (-1.99%) | 1,819,841 |
| 31 Jul 2019 | CNY | 37.4835 | 38.4396 | 37.4835 | 38.3517 | 38.3517 | +0.604 (+1.60%) | 2,052,377 |
| 30 Jul 2019 | CNY | 38.3517 | 38.6703 | 37.5714 | 37.7473 | 37.7473 | -0.824 (-2.14%) | 2,411,199 |
| 29 Jul 2019 | CNY | 38.6429 | 39.0055 | 38.2692 | 38.5714 | 38.5714 | -0.093 (-0.24%) | 1,692,851 |
| 26 Jul 2019 | CNY | 36.533 | 38.7363 | 36.2967 | 38.6648 | 38.6648 | +2.06 (+5.63%) | 2,754,169 |
| 25 Jul 2019 | CNY | 36.7418 | 36.9615 | 36.2802 | 36.6044 | 36.6044 | -0.126 (-0.34%) | 1,467,688 |
| 24 Jul 2019 | CNY | 35.8791 | 37.3077 | 35.8791 | 36.7308 | 36.7308 | +0.253 (+0.69%) | 1,722,478 |
