| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 71.6 | 71.77 | 64.28 | 67.01 | 67.01 | -4.35 (-6.10%) | 5,101,095 |
| 22 Aug 2019 | CNY | 72.5 | 73.55 | 70 | 71.36 | 71.36 | -2.37 (-3.21%) | 4,424,045 |
| 21 Aug 2019 | CNY | 77.53 | 79.88 | 73.39 | 73.73 | 73.73 | -3.78 (-4.88%) | 5,778,029 |
| 20 Aug 2019 | CNY | 79.97 | 79.98 | 77.2 | 77.51 | 77.51 | -1.29 (-1.64%) | 3,274,400 |
| 19 Aug 2019 | CNY | 80 | 81 | 76.52 | 78.8 | 78.8 | -2.47 (-3.04%) | 4,887,276 |
| 16 Aug 2019 | CNY | 83 | 84.8 | 80.61 | 81.27 | 81.27 | -1.06 (-1.29%) | 5,181,977 |
| 15 Aug 2019 | CNY | 78 | 83.35 | 77.03 | 82.33 | 82.33 | +1.53 (+1.89%) | 5,678,994 |
| 14 Aug 2019 | CNY | 83.29 | 83.3 | 80 | 80.8 | 80.8 | +0.12 (+0.15%) | 5,522,703 |
| 13 Aug 2019 | CNY | 77 | 80.77 | 76.5 | 80.68 | 80.68 | +4 (+5.22%) | 5,848,582 |
| 12 Aug 2019 | CNY | 78.5 | 78.95 | 74.7 | 76.68 | 76.68 | -1.32 (-1.69%) | 4,226,562 |
| 9 Aug 2019 | CNY | 81.3 | 82.29 | 76.8 | 78 | 78 | -3.55 (-4.35%) | 5,678,558 |
| 8 Aug 2019 | CNY | 86.3 | 89.92 | 81 | 81.55 | 81.55 | -5.97 (-6.82%) | 6,081,276 |
| 7 Aug 2019 | CNY | 91 | 91.23 | 82.1 | 87.52 | 87.52 | -0.88 (-1.00%) | 7,947,809 |
| 6 Aug 2019 | CNY | 103.8 | 104.5 | 83.3 | 88.4 | 88.4 | -15.4 (-14.84%) | 14,708,122 |
| 5 Aug 2019 | CNY | 88.5 | 103.8 | 88.5 | 103.8 | 103.8 | +17.3 (+20%) | 12,701,325 |
| 2 Aug 2019 | CNY | 79.1 | 92 | 79.1 | 86.5 | 86.5 | +4.65 (+5.68%) | 12,338,863 |
| 1 Aug 2019 | CNY | 74.8 | 83.44 | 74.08 | 81.85 | 81.85 | +5.47 (+7.16%) | 10,008,609 |
| 31 Jul 2019 | CNY | 75.48 | 76.7 | 71.5 | 76.38 | 76.38 | +2.08 (+2.80%) | 9,079,408 |
| 30 Jul 2019 | CNY | 71 | 77.77 | 69.51 | 74.3 | 74.3 | +1.52 (+2.09%) | 9,799,922 |
| 29 Jul 2019 | CNY | 66.99 | 75.09 | 66.18 | 72.78 | 72.78 | +7.78 (+11.97%) | 9,386,589 |
| 26 Jul 2019 | CNY | 70.6 | 71.62 | 64.7 | 65 | 65 | -4.9 (-7.01%) | 6,849,944 |
| 25 Jul 2019 | CNY | 70.6 | 71.8 | 67 | 69.9 | 69.9 | +4.37 (+6.67%) | 10,059,204 |
| 24 Jul 2019 | CNY | 61.11 | 66.3 | 60 | 65.53 | 65.53 | +5.38 (+8.94%) | 7,998,663 |
| 23 Jul 2019 | CNY | 56.75 | 64.2 | 56.1 | 60.15 | 60.15 | -10.02 (-14.28%) | 7,153,702 |
| 22 Jul 2019 | CNY | 60 | 96 | 50.01 | 70.17 | 70.17 | 0.0 (0.0%) | 17,402,549 |
