| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 75.9 | 77.86 | 74.02 | 74.08 | 74.08 | -2.33 (-3.05%) | 3,344,192 |
| 27 Aug 2019 | CNY | 75.88 | 76.78 | 73.77 | 76.41 | 76.41 | +0.91 (+1.21%) | 3,113,737 |
| 26 Aug 2019 | CNY | 75.5 | 75.99 | 72.5 | 75.5 | 75.5 | +1.52 (+2.05%) | 3,563,208 |
| 23 Aug 2019 | CNY | 76 | 78 | 71.17 | 73.98 | 73.98 | -2.02 (-2.66%) | 4,413,109 |
| 22 Aug 2019 | CNY | 77.76 | 78.78 | 74.8 | 76 | 76 | -2.3 (-2.94%) | 3,465,851 |
| 21 Aug 2019 | CNY | 84.4 | 85.32 | 77.5 | 78.3 | 78.3 | -6.87 (-8.07%) | 4,549,983 |
| 20 Aug 2019 | CNY | 85.23 | 87.37 | 84.88 | 85.17 | 85.17 | -1.03 (-1.19%) | 3,139,718 |
| 19 Aug 2019 | CNY | 90.8 | 90.8 | 85 | 86.2 | 86.2 | -5.47 (-5.97%) | 5,598,327 |
| 16 Aug 2019 | CNY | 94.88 | 96.98 | 90.88 | 91.67 | 91.67 | -3.81 (-3.99%) | 5,168,619 |
| 15 Aug 2019 | CNY | 89.5 | 97.5 | 89.3 | 95.48 | 95.48 | +4.18 (+4.58%) | 6,892,794 |
| 14 Aug 2019 | CNY | 92 | 96.65 | 91.22 | 91.3 | 91.3 | +3.15 (+3.57%) | 6,972,152 |
| 13 Aug 2019 | CNY | 84.09 | 88.3 | 82.08 | 88.15 | 88.15 | +4.05 (+4.82%) | 5,492,985 |
| 12 Aug 2019 | CNY | 87.5 | 88 | 81.38 | 84.1 | 84.1 | -3.4 (-3.89%) | 4,870,353 |
| 9 Aug 2019 | CNY | 90.2 | 92.87 | 84.1 | 87.5 | 87.5 | -2.7 (-2.99%) | 6,160,036 |
| 8 Aug 2019 | CNY | 97 | 98.88 | 90.1 | 90.2 | 90.2 | -10.35 (-10.29%) | 6,603,556 |
| 7 Aug 2019 | CNY | 107.9 | 109 | 93.2 | 100.55 | 100.55 | -0.85 (-0.84%) | 7,816,410 |
| 6 Aug 2019 | CNY | 96.52 | 116.8 | 96.11 | 101.4 | 101.4 | +1.4 (+1.40%) | 10,959,172 |
| 5 Aug 2019 | CNY | 97.47 | 100.3 | 90.68 | 100 | 100 | +2 (+2.04%) | 7,570,001 |
| 2 Aug 2019 | CNY | 91 | 106.22 | 90.01 | 98 | 98 | +3.12 (+3.29%) | 10,518,009 |
| 1 Aug 2019 | CNY | 82 | 98.5 | 81.11 | 94.88 | 94.88 | +10.98 (+13.09%) | 9,810,842 |
| 31 Jul 2019 | CNY | 77.68 | 84.88 | 75.52 | 83.9 | 83.9 | +5.61 (+7.17%) | 8,517,093 |
| 30 Jul 2019 | CNY | 79.57 | 85.7 | 77.35 | 78.29 | 78.29 | +1.69 (+2.21%) | 9,502,271 |
| 29 Jul 2019 | CNY | 70.02 | 77 | 70.02 | 76.6 | 76.6 | +9.26 (+13.75%) | 7,747,681 |
| 26 Jul 2019 | CNY | 68 | 70.79 | 66.18 | 67.34 | 67.34 | -3.68 (-5.18%) | 5,514,648 |
| 25 Jul 2019 | CNY | 65.46 | 76 | 65.03 | 71.02 | 71.02 | +3.03 (+4.46%) | 9,534,023 |
| 24 Jul 2019 | CNY | 61.21 | 68 | 61.18 | 67.99 | 67.99 | +10.59 (+18.45%) | 9,373,542 |
| 23 Jul 2019 | CNY | 54.5 | 62 | 54 | 57.4 | 57.4 | -6.93 (-10.77%) | 5,875,325 |
| 22 Jul 2019 | CNY | 61 | 96 | 43.4 | 64.33 | 64.33 | 0.0 (0.0%) | 14,826,307 |
