| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 74.78 | 80.7 | 74.78 | 79.17 | 79.17 | +5.39 (+7.31%) | 10,963,672 |
| 23 Aug 2019 | CNY | 73.1 | 76.34 | 70.25 | 73.78 | 73.78 | +0.63 (+0.86%) | 10,254,358 |
| 22 Aug 2019 | CNY | 76.28 | 77.19 | 72.31 | 73.15 | 73.15 | -3.83 (-4.98%) | 8,749,816 |
| 21 Aug 2019 | CNY | 82.92 | 83.4 | 74 | 76.98 | 76.98 | -5.92 (-7.14%) | 10,795,694 |
| 20 Aug 2019 | CNY | 82.02 | 84.2 | 80.51 | 82.9 | 82.9 | -0.45 (-0.54%) | 9,999,722 |
| 19 Aug 2019 | CNY | 87 | 91.25 | 82.08 | 83.35 | 83.35 | -5.65 (-6.35%) | 13,885,564 |
| 16 Aug 2019 | CNY | 90.21 | 95.21 | 87.1 | 89 | 89 | -0.48 (-0.54%) | 15,128,084 |
| 15 Aug 2019 | CNY | 78.6 | 93.5 | 78.11 | 89.48 | 89.48 | +7.61 (+9.30%) | 17,506,847 |
| 14 Aug 2019 | CNY | 86.5 | 87 | 81.18 | 81.87 | 81.87 | -1.13 (-1.36%) | 14,023,809 |
| 13 Aug 2019 | CNY | 71.5 | 83 | 70.8 | 83 | 83 | +11.2 (+15.60%) | 14,942,420 |
| 12 Aug 2019 | CNY | 69.92 | 73 | 68.22 | 71.8 | 71.8 | +2.14 (+3.07%) | 7,292,406 |
| 9 Aug 2019 | CNY | 72 | 73.1 | 68.61 | 69.66 | 69.66 | -1.94 (-2.71%) | 6,913,589 |
| 8 Aug 2019 | CNY | 77.27 | 77.65 | 71 | 71.6 | 71.6 | -5.58 (-7.23%) | 8,411,770 |
| 7 Aug 2019 | CNY | 79.4 | 80.34 | 73 | 77.18 | 77.18 | -0.82 (-1.05%) | 11,250,816 |
| 6 Aug 2019 | CNY | 86.64 | 94.28 | 76 | 78 | 78 | -11.22 (-12.58%) | 18,194,933 |
| 5 Aug 2019 | CNY | 87.1 | 90.45 | 81 | 89.22 | 89.22 | +2.22 (+2.55%) | 16,077,334 |
| 2 Aug 2019 | CNY | 76.02 | 93.88 | 76 | 87 | 87 | +7.84 (+9.90%) | 21,857,730 |
| 1 Aug 2019 | CNY | 74.88 | 83 | 73.33 | 79.16 | 79.16 | +3.36 (+4.43%) | 15,929,937 |
| 31 Jul 2019 | CNY | 73.92 | 79.5 | 73 | 75.8 | 75.8 | +2.74 (+3.75%) | 14,787,445 |
| 30 Jul 2019 | CNY | 71 | 76 | 68.02 | 73.06 | 73.06 | +0.48 (+0.66%) | 13,642,380 |
| 29 Jul 2019 | CNY | 68.97 | 74.64 | 67.38 | 72.58 | 72.58 | +5.08 (+7.53%) | 13,677,491 |
| 26 Jul 2019 | CNY | 74.47 | 76.49 | 66.7 | 67.5 | 67.5 | -11.4 (-14.45%) | 14,108,537 |
| 25 Jul 2019 | CNY | 75.23 | 81.46 | 70.05 | 78.9 | 78.9 | -2.5 (-3.07%) | 22,427,597 |
| 24 Jul 2019 | CNY | 58 | 85.4 | 56.82 | 81.4 | 81.4 | +26.9 (+49.36%) | 23,942,428 |
| 23 Jul 2019 | CNY | 41 | 58.88 | 40.5 | 54.5 | 54.5 | +5.83 (+11.98%) | 20,550,538 |
| 22 Jul 2019 | CNY | 40.03 | 64.05 | 36.12 | 48.67 | 48.67 | 0.0 (0.0%) | 26,371,892 |
