| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | CNY | 57.87 | 59.58 | 55.55 | 58.54 | 58.54 | +0.73 (+1.26%) | 6,005,669 |
| 21 Aug 2019 | CNY | 63.39 | 63.62 | 57.4 | 57.81 | 57.81 | -5.58 (-8.80%) | 7,708,557 |
| 20 Aug 2019 | CNY | 64.5 | 65.13 | 63.39 | 63.39 | 63.39 | -1.11 (-1.72%) | 4,259,229 |
| 19 Aug 2019 | CNY | 65.71 | 66.2 | 63.19 | 64.5 | 64.5 | -1.4 (-2.12%) | 5,854,995 |
| 16 Aug 2019 | CNY | 66.1 | 66.9 | 64.13 | 65.9 | 65.9 | -0.15 (-0.23%) | 7,230,240 |
| 15 Aug 2019 | CNY | 62.5 | 66.45 | 61.8 | 66.05 | 66.05 | +1.15 (+1.77%) | 8,955,446 |
| 14 Aug 2019 | CNY | 65.65 | 67.79 | 64.06 | 64.9 | 64.9 | +0.35 (+0.54%) | 9,278,205 |
| 13 Aug 2019 | CNY | 60.95 | 64.55 | 60.95 | 64.55 | 64.55 | +3.6 (+5.91%) | 8,608,639 |
| 12 Aug 2019 | CNY | 64.39 | 65 | 58.06 | 60.95 | 60.95 | -3.9 (-6.01%) | 8,623,478 |
| 9 Aug 2019 | CNY | 69.45 | 69.52 | 63.6 | 64.85 | 64.85 | -4.18 (-6.06%) | 10,069,457 |
| 8 Aug 2019 | CNY | 74 | 75.6 | 68.8 | 69.03 | 69.03 | -7.57 (-9.88%) | 14,610,621 |
| 7 Aug 2019 | CNY | 68.52 | 77 | 67.35 | 76.6 | 76.6 | +9.38 (+13.95%) | 18,913,182 |
| 6 Aug 2019 | CNY | 70 | 77.9 | 60.88 | 67.22 | 67.22 | -5.03 (-6.96%) | 17,193,269 |
| 5 Aug 2019 | CNY | 72 | 73.56 | 65.18 | 72.25 | 72.25 | +2.33 (+3.33%) | 13,140,106 |
| 2 Aug 2019 | CNY | 65.68 | 78.58 | 65.27 | 69.92 | 69.92 | +1.43 (+2.09%) | 20,888,101 |
| 1 Aug 2019 | CNY | 57.9 | 70.31 | 57 | 68.49 | 68.49 | +9.9 (+16.90%) | 19,280,785 |
| 31 Jul 2019 | CNY | 57.02 | 59.69 | 55.58 | 58.59 | 58.59 | +1.8 (+3.17%) | 11,634,422 |
| 30 Jul 2019 | CNY | 55.4 | 59.87 | 53.39 | 56.79 | 56.79 | +1.31 (+2.36%) | 13,962,223 |
| 29 Jul 2019 | CNY | 51.4 | 55.85 | 51.4 | 55.48 | 55.48 | +4.82 (+9.51%) | 10,904,898 |
| 26 Jul 2019 | CNY | 54 | 54 | 50.01 | 50.66 | 50.66 | -4.05 (-7.40%) | 8,174,241 |
| 25 Jul 2019 | CNY | 52.78 | 57.42 | 52.7 | 54.71 | 54.71 | +3.19 (+6.19%) | 13,056,123 |
| 24 Jul 2019 | CNY | 48.9 | 52.18 | 48.9 | 51.52 | 51.52 | +2.79 (+5.73%) | 9,698,629 |
| 23 Jul 2019 | CNY | 46.92 | 52.65 | 45.01 | 48.73 | 48.73 | -6.77 (-12.20%) | 10,060,618 |
| 22 Jul 2019 | CNY | 55.4 | 72.02 | 39.59 | 55.5 | 55.5 | 0.0 (0.0%) | 29,010,754 |
