| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 24.42 | 26.43 | 24.4 | 26.1 | 26.1 | +1.44 (+5.84%) | 13,821,680 |
| 30 Aug 2019 | CNY | 24.36 | 25.11 | 23.9 | 24.66 | 24.66 | +0.56 (+2.32%) | 12,504,534 |
| 29 Aug 2019 | CNY | 23.83 | 24.7 | 23.54 | 24.1 | 24.1 | +0.4 (+1.69%) | 7,843,517 |
| 28 Aug 2019 | CNY | 24.15 | 24.3 | 23.45 | 23.7 | 23.7 | -0.24 (-1.00%) | 7,349,154 |
| 27 Aug 2019 | CNY | 23.8 | 24.97 | 23.39 | 23.94 | 23.94 | +0.31 (+1.31%) | 12,309,707 |
| 26 Aug 2019 | CNY | 23.68 | 24.33 | 23.3 | 23.63 | 23.63 | -0.25 (-1.05%) | 7,467,007 |
| 23 Aug 2019 | CNY | 24.63 | 24.63 | 23.63 | 23.88 | 23.88 | -0.75 (-3.05%) | 8,104,805 |
| 22 Aug 2019 | CNY | 24.57 | 24.83 | 24.29 | 24.63 | 24.63 | +0.23 (+0.94%) | 8,292,328 |
| 21 Aug 2019 | CNY | 24.28 | 24.75 | 24.06 | 24.4 | 24.4 | -0.1 (-0.41%) | 7,637,021 |
| 20 Aug 2019 | CNY | 24.3 | 24.92 | 24.11 | 24.5 | 24.5 | +0.17 (+0.70%) | 8,204,221 |
| 19 Aug 2019 | CNY | 24.75 | 24.85 | 23.05 | 24.33 | 24.33 | +0.37 (+1.54%) | 15,828,213 |
| 16 Aug 2019 | CNY | 21.78 | 23.96 | 21.69 | 23.96 | 23.96 | +2.18 (+10.01%) | 16,193,288 |
| 15 Aug 2019 | CNY | 21.15 | 21.8 | 21.13 | 21.78 | 21.78 | 0.0 (0.0%) | 5,386,861 |
| 14 Aug 2019 | CNY | 21.7 | 22.2 | 21.57 | 21.78 | 21.78 | +0.58 (+2.74%) | 6,943,484 |
| 13 Aug 2019 | CNY | 21.28 | 21.71 | 21.02 | 21.2 | 21.2 | -0.37 (-1.72%) | 4,674,452 |
| 12 Aug 2019 | CNY | 21.51 | 21.57 | 20.99 | 21.57 | 21.57 | +0.27 (+1.27%) | 4,757,119 |
| 9 Aug 2019 | CNY | 21.36 | 21.96 | 21.18 | 21.3 | 21.3 | +0.14 (+0.66%) | 6,945,459 |
| 8 Aug 2019 | CNY | 21.86 | 21.97 | 20.9 | 21.16 | 21.16 | -0.6 (-2.76%) | 9,547,541 |
| 7 Aug 2019 | CNY | 22.22 | 22.37 | 21.67 | 21.76 | 21.76 | -0.16 (-0.73%) | 3,863,500 |
| 6 Aug 2019 | CNY | 22.69 | 22.94 | 21.35 | 21.92 | 21.92 | -1.38 (-5.92%) | 8,868,475 |
| 5 Aug 2019 | CNY | 23.83 | 24.47 | 23.2 | 23.3 | 23.3 | -0.5 (-2.10%) | 5,192,654 |
| 2 Aug 2019 | CNY | 23.6 | 24.13 | 23.45 | 23.8 | 23.8 | -0.42 (-1.73%) | 4,253,985 |
| 1 Aug 2019 | CNY | 24.06 | 24.37 | 24.02 | 24.22 | 24.22 | +0.06 (+0.25%) | 4,320,912 |
| 31 Jul 2019 | CNY | 24.44 | 24.53 | 24.09 | 24.16 | 24.16 | -0.14 (-0.58%) | 4,320,621 |
| 30 Jul 2019 | CNY | 24.5 | 24.98 | 24.2 | 24.3 | 24.3 | -0.32 (-1.30%) | 7,211,905 |
| 29 Jul 2019 | CNY | 24.85 | 25.24 | 24.42 | 24.62 | 24.62 | -0.14 (-0.57%) | 5,389,240 |
| 26 Jul 2019 | CNY | 24.32 | 24.86 | 23.91 | 24.76 | 24.76 | +0.55 (+2.27%) | 9,003,706 |
| 25 Jul 2019 | CNY | 23.36 | 24.33 | 23.33 | 24.21 | 24.21 | +0.88 (+3.77%) | 9,429,839 |
| 24 Jul 2019 | CNY | 22.9 | 23.8 | 22.88 | 23.33 | 23.33 | +0.47 (+2.06%) | 7,058,978 |
| 23 Jul 2019 | CNY | 23.12 | 23.12 | 22.7 | 22.86 | 22.86 | -0.28 (-1.21%) | 3,388,195 |
