| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 16.94 | 17.33 | 16.93 | 17.26 | 17.26 | +0.17 (+0.99%) | 3,003,970 |
| 2 Sep 2019 | CNY | 16.9 | 17.15 | 16.71 | 17.09 | 17.09 | +0.19 (+1.12%) | 3,970,854 |
| 30 Aug 2019 | CNY | 16.29 | 17.15 | 16.23 | 16.9 | 16.9 | +0.6 (+3.68%) | 6,870,139 |
| 29 Aug 2019 | CNY | 16.43 | 16.47 | 16.27 | 16.3 | 16.3 | -0.07 (-0.43%) | 3,119,205 |
| 28 Aug 2019 | CNY | 16.3 | 16.45 | 16.27 | 16.37 | 16.37 | 0.0 (0.0%) | 1,643,800 |
| 27 Aug 2019 | CNY | 16.27 | 16.53 | 16.2 | 16.37 | 16.37 | +0.09 (+0.55%) | 1,936,200 |
| 26 Aug 2019 | CNY | 16.08 | 16.32 | 16.08 | 16.28 | 16.28 | -0.06 (-0.37%) | 1,274,400 |
| 23 Aug 2019 | CNY | 16.4 | 16.45 | 16.22 | 16.34 | 16.34 | -0.05 (-0.31%) | 1,742,500 |
| 22 Aug 2019 | CNY | 16.56 | 16.58 | 16.33 | 16.39 | 16.39 | -0.06 (-0.36%) | 1,821,204 |
| 21 Aug 2019 | CNY | 16.16 | 16.55 | 16.06 | 16.45 | 16.45 | +0.25 (+1.54%) | 3,813,168 |
| 20 Aug 2019 | CNY | 16.23 | 16.45 | 16.17 | 16.2 | 16.2 | +0.01 (+0.06%) | 2,697,157 |
| 19 Aug 2019 | CNY | 15.75 | 16.37 | 15.75 | 16.19 | 16.19 | +0.43 (+2.73%) | 3,247,162 |
| 16 Aug 2019 | CNY | 15.77 | 15.89 | 15.69 | 15.76 | 15.76 | -0.02 (-0.13%) | 1,477,823 |
| 15 Aug 2019 | CNY | 15.75 | 15.96 | 15.59 | 15.78 | 15.78 | 0.0 (0.0%) | 1,071,847 |
| 14 Aug 2019 | CNY | 15.98 | 15.99 | 15.62 | 15.78 | 15.78 | +0.1 (+0.64%) | 1,330,529 |
| 13 Aug 2019 | CNY | 15.91 | 16.1 | 15.47 | 15.68 | 15.68 | -0.12 (-0.76%) | 1,836,050 |
| 12 Aug 2019 | CNY | 15.78 | 15.97 | 15.65 | 15.8 | 15.8 | -0.12 (-0.75%) | 1,363,334 |
| 9 Aug 2019 | CNY | 16.13 | 16.13 | 15.66 | 15.92 | 15.92 | -0.04 (-0.25%) | 2,011,909 |
| 8 Aug 2019 | CNY | 16.32 | 16.36 | 15.9 | 15.96 | 15.96 | -0.22 (-1.36%) | 2,389,050 |
| 7 Aug 2019 | CNY | 16.34 | 16.47 | 16.1 | 16.18 | 16.18 | -0.05 (-0.31%) | 2,372,723 |
| 6 Aug 2019 | CNY | 16.17 | 16.37 | 15.59 | 16.23 | 16.23 | +0.01 (+0.06%) | 3,307,572 |
| 5 Aug 2019 | CNY | 16.13 | 16.65 | 15.91 | 16.22 | 16.22 | +0.08 (+0.50%) | 3,894,701 |
| 2 Aug 2019 | CNY | 15.57 | 16.15 | 15.45 | 16.14 | 16.14 | +0.4 (+2.54%) | 3,851,820 |
| 1 Aug 2019 | CNY | 15.6 | 15.9 | 15.51 | 15.74 | 15.74 | +0.1 (+0.64%) | 2,720,081 |
| 31 Jul 2019 | CNY | 15.49 | 15.7 | 15.31 | 15.64 | 15.64 | +0.15 (+0.97%) | 1,952,887 |
| 30 Jul 2019 | CNY | 15.29 | 15.91 | 15.18 | 15.49 | 15.49 | +0.17 (+1.11%) | 2,149,557 |
| 29 Jul 2019 | CNY | 15.35 | 15.48 | 15.15 | 15.32 | 15.32 | -0.03 (-0.20%) | 919,099 |
| 26 Jul 2019 | CNY | 15.23 | 15.37 | 15.11 | 15.35 | 15.35 | +0.06 (+0.39%) | 822,700 |
| 25 Jul 2019 | CNY | 15.54 | 15.54 | 15.21 | 15.29 | 15.29 | -0.21 (-1.35%) | 1,282,401 |
| 24 Jul 2019 | CNY | 15.12 | 15.62 | 15.12 | 15.5 | 15.5 | +0.26 (+1.71%) | 3,243,753 |
