| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | CNY | 49 | 49.74 | 48 | 48.59 | 48.59 | -0.48 (-0.98%) | 3,945,875 |
| 21 Aug 2019 | CNY | 53.35 | 53.66 | 48.7 | 49.07 | 49.07 | -4.28 (-8.02%) | 7,578,516 |
| 20 Aug 2019 | CNY | 53.65 | 54.8 | 53.29 | 53.35 | 53.35 | -1.16 (-2.13%) | 4,302,186 |
| 19 Aug 2019 | CNY | 54.6 | 55.5 | 53.01 | 54.51 | 54.51 | -0.61 (-1.11%) | 6,692,544 |
| 16 Aug 2019 | CNY | 57.01 | 58.48 | 55.02 | 55.12 | 55.12 | +0.17 (+0.31%) | 9,239,863 |
| 15 Aug 2019 | CNY | 52 | 54.97 | 51.62 | 54.95 | 54.95 | +0.91 (+1.68%) | 5,821,282 |
| 14 Aug 2019 | CNY | 54 | 55.05 | 53.5 | 54.04 | 54.04 | +0.74 (+1.39%) | 6,924,523 |
| 13 Aug 2019 | CNY | 51.5 | 53.31 | 51 | 53.3 | 53.3 | +1.92 (+3.74%) | 7,736,282 |
| 12 Aug 2019 | CNY | 53 | 53.48 | 49.47 | 51.38 | 51.38 | -1.74 (-3.28%) | 7,751,024 |
| 9 Aug 2019 | CNY | 56.99 | 56.99 | 52.29 | 53.12 | 53.12 | -2.98 (-5.31%) | 9,631,082 |
| 8 Aug 2019 | CNY | 61.2 | 62.01 | 56.01 | 56.1 | 56.1 | -5.6 (-9.08%) | 10,863,878 |
| 7 Aug 2019 | CNY | 61.2 | 63.44 | 57.02 | 61.7 | 61.7 | +2.7 (+4.58%) | 13,381,198 |
| 6 Aug 2019 | CNY | 65 | 69.46 | 57 | 59 | 59 | -8.2 (-12.20%) | 21,241,229 |
| 5 Aug 2019 | CNY | 58.38 | 67.2 | 56 | 67.2 | 67.2 | +8.83 (+15.13%) | 19,191,095 |
| 2 Aug 2019 | CNY | 53.5 | 61.99 | 53 | 58.37 | 58.37 | +3.23 (+5.86%) | 20,545,235 |
| 1 Aug 2019 | CNY | 50.22 | 55.98 | 49.68 | 55.14 | 55.14 | +3.94 (+7.70%) | 17,684,982 |
| 31 Jul 2019 | CNY | 50 | 51.5 | 48.46 | 51.2 | 51.2 | +1.34 (+2.69%) | 14,633,757 |
| 30 Jul 2019 | CNY | 48.7 | 50.88 | 47.68 | 49.86 | 49.86 | +2.01 (+4.20%) | 15,659,738 |
| 29 Jul 2019 | CNY | 45.55 | 48.31 | 45.55 | 47.85 | 47.85 | +3.16 (+7.07%) | 10,709,178 |
| 26 Jul 2019 | CNY | 48 | 48 | 44.58 | 44.69 | 44.69 | -4.23 (-8.65%) | 11,251,665 |
| 25 Jul 2019 | CNY | 45.5 | 51.5 | 45.5 | 48.92 | 48.92 | +4.56 (+10.28%) | 18,392,838 |
| 24 Jul 2019 | CNY | 42.01 | 44.5 | 42.01 | 44.36 | 44.36 | +2.66 (+6.38%) | 12,081,010 |
| 23 Jul 2019 | CNY | 40.75 | 44.85 | 39.49 | 41.7 | 41.7 | -7.83 (-15.81%) | 12,953,054 |
| 22 Jul 2019 | CNY | 42.58 | 68.13 | 35.12 | 49.53 | 49.53 | 0.0 (0.0%) | 32,360,091 |
