| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 63.5 | 69.8 | 63.11 | 68.89 | 68.89 | +4.93 (+7.71%) | 7,188,722 |
| 2 Sep 2019 | CNY | 64.8 | 64.8 | 62.45 | 63.96 | 63.96 | -0.04 (-0.06%) | 3,043,470 |
| 30 Aug 2019 | CNY | 65 | 65.88 | 63.2 | 64 | 64 | -1.92 (-2.91%) | 5,740,396 |
| 29 Aug 2019 | CNY | 60.26 | 67.55 | 58 | 65.92 | 65.92 | +5.05 (+8.30%) | 8,779,072 |
| 28 Aug 2019 | CNY | 63.8 | 65.3 | 60.66 | 60.87 | 60.87 | -3.73 (-5.77%) | 4,295,690 |
| 27 Aug 2019 | CNY | 63.12 | 65.01 | 61.66 | 64.6 | 64.6 | +1.35 (+2.13%) | 3,466,164 |
| 26 Aug 2019 | CNY | 62.7 | 63.77 | 61.32 | 63.25 | 63.25 | +0.95 (+1.52%) | 3,290,857 |
| 23 Aug 2019 | CNY | 66.57 | 67 | 60.33 | 62.3 | 62.3 | -3.9 (-5.89%) | 5,812,535 |
| 22 Aug 2019 | CNY | 68.31 | 68.75 | 65.34 | 66.2 | 66.2 | -2.4 (-3.50%) | 4,614,102 |
| 21 Aug 2019 | CNY | 75.25 | 76.36 | 67.3 | 68.6 | 68.6 | -6.65 (-8.84%) | 6,280,656 |
| 20 Aug 2019 | CNY | 76.05 | 78.18 | 75.21 | 75.25 | 75.25 | -2.26 (-2.92%) | 4,888,829 |
| 19 Aug 2019 | CNY | 80.36 | 81 | 75.4 | 77.51 | 77.51 | -4.25 (-5.20%) | 7,988,173 |
| 16 Aug 2019 | CNY | 83 | 86.69 | 81.2 | 81.76 | 81.76 | +1.35 (+1.68%) | 10,451,284 |
| 15 Aug 2019 | CNY | 74.6 | 80.74 | 74 | 80.41 | 80.41 | +2.41 (+3.09%) | 7,238,978 |
| 14 Aug 2019 | CNY | 77.09 | 81.75 | 76 | 78 | 78 | +1.99 (+2.62%) | 8,598,708 |
| 13 Aug 2019 | CNY | 72.9 | 76.01 | 70.02 | 76.01 | 76.01 | +3.49 (+4.81%) | 7,466,295 |
| 12 Aug 2019 | CNY | 76 | 76.99 | 69.08 | 72.52 | 72.52 | -3.5 (-4.60%) | 7,422,370 |
| 9 Aug 2019 | CNY | 77.7 | 79.38 | 73.05 | 76.02 | 76.02 | -0.73 (-0.95%) | 7,782,490 |
| 8 Aug 2019 | CNY | 80.01 | 82.5 | 75 | 76.75 | 76.75 | -5.75 (-6.97%) | 7,899,644 |
| 7 Aug 2019 | CNY | 81.99 | 85.56 | 78.91 | 82.5 | 82.5 | +3 (+3.77%) | 9,637,936 |
| 6 Aug 2019 | CNY | 88.95 | 95.66 | 73.8 | 79.5 | 79.5 | -10.97 (-12.13%) | 11,579,040 |
| 5 Aug 2019 | CNY | 89 | 92.68 | 81.88 | 90.47 | 90.47 | +1.42 (+1.59%) | 10,730,611 |
| 2 Aug 2019 | CNY | 83 | 101.01 | 82.5 | 89.05 | 89.05 | +3.99 (+4.69%) | 14,682,449 |
| 1 Aug 2019 | CNY | 68.18 | 85.06 | 67.5 | 85.06 | 85.06 | +14.18 (+20.01%) | 13,646,673 |
| 31 Jul 2019 | CNY | 65 | 71.2 | 62.51 | 70.88 | 70.88 | +3.91 (+5.84%) | 14,100,920 |
| 30 Jul 2019 | CNY | 57 | 68.88 | 56.2 | 66.97 | 66.97 | +8.11 (+13.78%) | 14,616,059 |
| 29 Jul 2019 | CNY | 60 | 62.04 | 56 | 58.86 | 58.86 | +7.16 (+13.85%) | 12,000,005 |
| 26 Jul 2019 | CNY | 53.52 | 55.45 | 50.44 | 51.7 | 51.7 | -3.47 (-6.29%) | 7,538,468 |
| 25 Jul 2019 | CNY | 52 | 60.65 | 52 | 55.17 | 55.17 | +4.45 (+8.77%) | 11,794,163 |
| 24 Jul 2019 | CNY | 45.18 | 50.85 | 45.18 | 50.72 | 50.72 | 0.0 (0.0%) | 9,718,576 |
