| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 18.2 | 18.98 | 18 | 18.87 | 18.87 | +0.73 (+4.02%) | 16,127,103 |
| 2 Sep 2019 | CNY | 17.74 | 18.24 | 17.51 | 18.14 | 18.14 | +0.64 (+3.66%) | 8,882,883 |
| 30 Aug 2019 | CNY | 18.25 | 18.39 | 17.37 | 17.5 | 17.5 | -0.61 (-3.37%) | 9,105,857 |
| 29 Aug 2019 | CNY | 18.2 | 18.44 | 17.88 | 18.11 | 18.11 | -0.08 (-0.44%) | 8,667,590 |
| 28 Aug 2019 | CNY | 18.11 | 18.35 | 17.58 | 18.19 | 18.19 | +0.34 (+1.90%) | 11,301,119 |
| 27 Aug 2019 | CNY | 17.48 | 18.09 | 17.24 | 17.85 | 17.85 | +0.37 (+2.12%) | 8,533,176 |
| 26 Aug 2019 | CNY | 16.54 | 18.48 | 16.47 | 17.48 | 17.48 | +0.68 (+4.05%) | 9,712,428 |
| 23 Aug 2019 | CNY | 17.78 | 17.78 | 16.74 | 16.8 | 16.8 | -0.98 (-5.51%) | 8,856,273 |
| 22 Aug 2019 | CNY | 17.73 | 18.08 | 17.53 | 17.78 | 17.78 | +0.06 (+0.34%) | 3,698,893 |
| 21 Aug 2019 | CNY | 17.76 | 17.97 | 17.62 | 17.72 | 17.72 | -0.02 (-0.11%) | 3,997,492 |
| 20 Aug 2019 | CNY | 18.04 | 18.07 | 17.68 | 17.74 | 17.74 | -0.29 (-1.61%) | 5,189,817 |
| 19 Aug 2019 | CNY | 17.44 | 18.1 | 17.28 | 18.03 | 18.03 | +0.58 (+3.32%) | 7,820,192 |
| 16 Aug 2019 | CNY | 17.11 | 17.54 | 17.06 | 17.45 | 17.45 | +0.24 (+1.39%) | 5,258,287 |
| 15 Aug 2019 | CNY | 16.6 | 17.35 | 16.48 | 17.21 | 17.21 | +0.03 (+0.17%) | 4,883,312 |
| 14 Aug 2019 | CNY | 16.9 | 17.44 | 16.78 | 17.18 | 17.18 | +0.54 (+3.25%) | 6,397,179 |
| 13 Aug 2019 | CNY | 16.7 | 16.87 | 16.45 | 16.64 | 16.64 | -0.24 (-1.42%) | 2,648,500 |
| 12 Aug 2019 | CNY | 16.56 | 16.9 | 16.17 | 16.88 | 16.88 | +0.39 (+2.37%) | 3,610,071 |
| 9 Aug 2019 | CNY | 16.55 | 16.85 | 16.38 | 16.49 | 16.49 | 0.0 (0.0%) | 3,237,000 |
| 8 Aug 2019 | CNY | 16.5 | 16.68 | 16.28 | 16.49 | 16.49 | +0.09 (+0.55%) | 3,100,850 |
| 7 Aug 2019 | CNY | 16.86 | 16.86 | 16.35 | 16.4 | 16.4 | -0.5 (-2.96%) | 4,476,830 |
| 6 Aug 2019 | CNY | 16.8 | 16.9 | 16 | 16.9 | 16.9 | -0.38 (-2.20%) | 7,719,585 |
| 5 Aug 2019 | CNY | 17.68 | 17.91 | 17.11 | 17.28 | 17.28 | -0.41 (-2.32%) | 7,355,618 |
| 2 Aug 2019 | CNY | 17.2 | 18.03 | 17.05 | 17.69 | 17.69 | +0.03 (+0.17%) | 9,907,465 |
| 1 Aug 2019 | CNY | 16.92 | 17.87 | 16.83 | 17.66 | 17.66 | +0.72 (+4.25%) | 9,267,783 |
| 31 Jul 2019 | CNY | 17.4 | 17.42 | 16.89 | 16.94 | 16.94 | -0.36 (-2.08%) | 4,140,633 |
| 30 Jul 2019 | CNY | 17.45 | 17.69 | 17.25 | 17.3 | 17.3 | -0.15 (-0.86%) | 3,949,106 |
| 29 Jul 2019 | CNY | 17.4 | 17.6 | 17.18 | 17.45 | 17.45 | +0.04 (+0.23%) | 6,204,207 |
| 26 Jul 2019 | CNY | 17.25 | 17.89 | 17.15 | 17.41 | 17.41 | +0.23 (+1.34%) | 11,169,200 |
| 25 Jul 2019 | CNY | 17.07 | 17.37 | 16.94 | 17.18 | 17.18 | -0.08 (-0.46%) | 6,774,147 |
| 24 Jul 2019 | CNY | 16.56 | 17.42 | 16.5 | 17.26 | 17.26 | +0.8 (+4.86%) | 7,522,843 |
