| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 20.8 | 21.92 | 20.7 | 21.53 | 21.53 | +0.23 (+1.08%) | 23,645,585 |
| 23 Aug 2019 | CNY | 21.6 | 21.68 | 21.21 | 21.3 | 21.3 | -0.6 (-2.74%) | 21,498,864 |
| 22 Aug 2019 | CNY | 20.83 | 21.9 | 20.7 | 21.9 | 21.9 | +1.14 (+5.49%) | 38,189,166 |
| 21 Aug 2019 | CNY | 21.02 | 21.15 | 20.71 | 20.76 | 20.76 | -0.4 (-1.89%) | 15,143,803 |
| 20 Aug 2019 | CNY | 21.19 | 21.55 | 21.07 | 21.16 | 21.16 | -0.08 (-0.38%) | 18,621,075 |
| 19 Aug 2019 | CNY | 20.92 | 21.24 | 20.62 | 21.24 | 21.24 | +0.6 (+2.91%) | 22,486,053 |
| 16 Aug 2019 | CNY | 20.53 | 20.98 | 20.44 | 20.64 | 20.64 | +0.04 (+0.19%) | 12,545,054 |
| 15 Aug 2019 | CNY | 20.47 | 20.73 | 20.13 | 20.6 | 20.6 | -0.37 (-1.76%) | 15,892,705 |
| 14 Aug 2019 | CNY | 21.12 | 21.27 | 20.89 | 20.97 | 20.97 | +0.12 (+0.58%) | 12,578,590 |
| 13 Aug 2019 | CNY | 20.9 | 21.14 | 20.82 | 20.85 | 20.85 | -0.38 (-1.79%) | 9,448,079 |
| 12 Aug 2019 | CNY | 21 | 21.23 | 20.65 | 21.23 | 21.23 | +0.25 (+1.19%) | 12,150,703 |
| 9 Aug 2019 | CNY | 21.44 | 21.65 | 20.92 | 20.98 | 20.98 | -0.32 (-1.50%) | 12,286,264 |
| 8 Aug 2019 | CNY | 21.95 | 22 | 21.24 | 21.3 | 21.3 | -0.38 (-1.75%) | 15,031,239 |
| 7 Aug 2019 | CNY | 22.03 | 22.3 | 21.42 | 21.68 | 21.68 | +0.79 (+3.78%) | 23,269,948 |
| 6 Aug 2019 | CNY | 21.01 | 21.57 | 20.49 | 20.89 | 20.89 | -1.09 (-4.96%) | 23,350,291 |
| 5 Aug 2019 | CNY | 22.62 | 22.85 | 21.95 | 21.98 | 21.98 | -0.87 (-3.81%) | 22,550,710 |
| 2 Aug 2019 | CNY | 22.72 | 23.45 | 22.6 | 22.85 | 22.85 | -0.34 (-1.47%) | 30,015,447 |
| 1 Aug 2019 | CNY | 21.87 | 23.73 | 21.79 | 23.19 | 23.19 | +1.08 (+4.88%) | 41,353,639 |
| 31 Jul 2019 | CNY | 22.27 | 22.28 | 21.84 | 22.11 | 22.11 | -0.16 (-0.72%) | 12,268,878 |
| 30 Jul 2019 | CNY | 22.18 | 22.45 | 22.18 | 22.27 | 22.27 | +0.07 (+0.32%) | 9,021,269 |
| 29 Jul 2019 | CNY | 22.25 | 22.43 | 22.15 | 22.2 | 22.2 | -0.14 (-0.63%) | 7,745,669 |
| 26 Jul 2019 | CNY | 21.95 | 22.43 | 21.83 | 22.34 | 22.34 | +0.06 (+0.27%) | 11,772,835 |
| 25 Jul 2019 | CNY | 22.4 | 22.4 | 22.03 | 22.28 | 22.28 | -0.03 (-0.13%) | 8,989,803 |
| 24 Jul 2019 | CNY | 22.05 | 22.42 | 22.05 | 22.31 | 22.31 | +0.31 (+1.41%) | 8,347,889 |
| 23 Jul 2019 | CNY | 21.88 | 22.07 | 21.85 | 22 | 22 | +0.12 (+0.55%) | 5,835,507 |
| 22 Jul 2019 | CNY | 22.77 | 22.81 | 21.85 | 21.88 | 21.88 | -0.75 (-3.31%) | 15,085,885 |
| 19 Jul 2019 | CNY | 22.53 | 22.86 | 22.53 | 22.63 | 22.63 | +0.11 (+0.49%) | 7,970,284 |
| 18 Jul 2019 | CNY | 22.63 | 22.85 | 22.51 | 22.52 | 22.52 | -0.16 (-0.71%) | 8,768,751 |
| 17 Jul 2019 | CNY | 22.67 | 22.84 | 22.45 | 22.68 | 22.68 | +0.01 (+0.04%) | 9,164,032 |
| 16 Jul 2019 | CNY | 22.8 | 23.05 | 22.5 | 22.67 | 22.67 | -0.25 (-1.09%) | 13,578,881 |
