| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 20.63 | 21.3 | 20.63 | 21.25 | 21.25 | +0.68 (+3.31%) | 2,159,948 |
| 26 Aug 2019 | CNY | 20.15 | 20.75 | 20.15 | 20.57 | 20.57 | -0.4 (-1.91%) | 1,338,817 |
| 23 Aug 2019 | CNY | 20.88 | 21.1 | 20.78 | 20.97 | 20.97 | +0.12 (+0.58%) | 1,320,533 |
| 22 Aug 2019 | CNY | 20.65 | 20.87 | 20.54 | 20.85 | 20.85 | +0.24 (+1.16%) | 1,382,267 |
| 21 Aug 2019 | CNY | 20.35 | 20.63 | 20.18 | 20.61 | 20.61 | +0.35 (+1.73%) | 1,334,847 |
| 20 Aug 2019 | CNY | 20.59 | 20.59 | 20.22 | 20.26 | 20.26 | -0.21 (-1.03%) | 981,583 |
| 19 Aug 2019 | CNY | 20.25 | 20.64 | 20.2 | 20.47 | 20.47 | +0.28 (+1.39%) | 1,214,702 |
| 16 Aug 2019 | CNY | 20 | 20.28 | 19.85 | 20.19 | 20.19 | +0.24 (+1.20%) | 911,688 |
| 15 Aug 2019 | CNY | 19.92 | 20.18 | 19.79 | 19.95 | 19.95 | -0.2 (-0.99%) | 1,043,116 |
| 14 Aug 2019 | CNY | 19.98 | 20.6 | 19.98 | 20.15 | 20.15 | +0.3 (+1.51%) | 1,076,930 |
| 13 Aug 2019 | CNY | 19.8 | 19.97 | 19.62 | 19.85 | 19.85 | 0.0 (0.0%) | 740,621 |
| 12 Aug 2019 | CNY | 19.6 | 19.85 | 19.35 | 19.85 | 19.85 | +0.15 (+0.76%) | 910,290 |
| 9 Aug 2019 | CNY | 19.72 | 19.96 | 19.63 | 19.7 | 19.7 | -0.02 (-0.10%) | 794,562 |
| 8 Aug 2019 | CNY | 19.71 | 19.77 | 19.46 | 19.72 | 19.72 | +0.15 (+0.77%) | 683,740 |
| 7 Aug 2019 | CNY | 19.66 | 19.87 | 19.57 | 19.57 | 19.57 | -0.08 (-0.41%) | 655,859 |
| 6 Aug 2019 | CNY | 19.87 | 19.87 | 19.17 | 19.65 | 19.65 | -0.39 (-1.95%) | 1,291,476 |
| 5 Aug 2019 | CNY | 20.26 | 20.48 | 19.86 | 20.04 | 20.04 | -0.37 (-1.81%) | 1,510,976 |
| 2 Aug 2019 | CNY | 20.1 | 20.61 | 19.86 | 20.41 | 20.41 | +0.14 (+0.69%) | 1,835,808 |
| 1 Aug 2019 | CNY | 20.34 | 20.7 | 20.02 | 20.27 | 20.27 | +0.05 (+0.25%) | 2,010,048 |
| 31 Jul 2019 | CNY | 19.95 | 20.25 | 19.95 | 20.22 | 20.22 | +0.22 (+1.10%) | 1,039,900 |
| 30 Jul 2019 | CNY | 19.71 | 20.4 | 19.71 | 20 | 20 | +0.25 (+1.27%) | 1,764,392 |
| 29 Jul 2019 | CNY | 19.91 | 20.18 | 19.68 | 19.75 | 19.75 | -0.1 (-0.50%) | 941,515 |
| 26 Jul 2019 | CNY | 19.84 | 19.93 | 19.67 | 19.85 | 19.85 | 0.0 (0.0%) | 597,200 |
| 25 Jul 2019 | CNY | 19.7 | 19.95 | 19.57 | 19.85 | 19.85 | +0.17 (+0.86%) | 992,507 |
| 24 Jul 2019 | CNY | 19.65 | 19.82 | 19.56 | 19.68 | 19.68 | +0.03 (+0.15%) | 1,351,994 |
| 23 Jul 2019 | CNY | 19.4 | 19.65 | 19.4 | 19.65 | 19.65 | +0.25 (+1.29%) | 970,535 |
| 22 Jul 2019 | CNY | 19.52 | 19.64 | 19.2 | 19.4 | 19.4 | -0.05 (-0.26%) | 997,400 |
| 19 Jul 2019 | CNY | 19.22 | 19.6 | 19.22 | 19.45 | 19.45 | +0.25 (+1.30%) | 1,139,577 |
| 18 Jul 2019 | CNY | 19.45 | 19.45 | 18.81 | 19.2 | 19.2 | -0.29 (-1.49%) | 1,603,050 |
| 17 Jul 2019 | CNY | 19.63 | 19.63 | 19.38 | 19.49 | 19.49 | -0.01 (-0.05%) | 1,811,616 |
