| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 19.49 | 19.98 | 19.35 | 19.7 | 19.7 | -0.1 (-0.51%) | 2,878,060 |
| 23 Aug 2019 | CNY | 19.9 | 20.21 | 19.64 | 19.8 | 19.8 | -0.17 (-0.85%) | 5,396,855 |
| 22 Aug 2019 | CNY | 20.37 | 20.56 | 19.83 | 19.97 | 19.97 | -0.45 (-2.20%) | 5,071,161 |
| 21 Aug 2019 | CNY | 20.39 | 20.45 | 20.18 | 20.42 | 20.42 | -0.01 (-0.05%) | 2,542,793 |
| 20 Aug 2019 | CNY | 20.47 | 20.69 | 20.17 | 20.43 | 20.43 | -0.02 (-0.10%) | 3,544,340 |
| 19 Aug 2019 | CNY | 19.99 | 20.52 | 19.97 | 20.45 | 20.45 | +0.55 (+2.76%) | 5,688,369 |
| 16 Aug 2019 | CNY | 19.78 | 20.21 | 19.73 | 19.9 | 19.9 | +0.13 (+0.66%) | 4,078,704 |
| 15 Aug 2019 | CNY | 19.24 | 19.9 | 19.21 | 19.77 | 19.77 | +0.09 (+0.46%) | 4,912,899 |
| 14 Aug 2019 | CNY | 19.77 | 19.81 | 19.5 | 19.68 | 19.68 | +0.19 (+0.97%) | 4,179,674 |
| 13 Aug 2019 | CNY | 19.59 | 19.77 | 19.43 | 19.49 | 19.49 | -0.15 (-0.76%) | 3,188,770 |
| 12 Aug 2019 | CNY | 19.63 | 19.73 | 19.23 | 19.64 | 19.64 | +0.1 (+0.51%) | 4,515,117 |
| 9 Aug 2019 | CNY | 19.76 | 19.97 | 19.41 | 19.54 | 19.54 | -0.21 (-1.06%) | 3,119,771 |
| 8 Aug 2019 | CNY | 19.24 | 19.85 | 19.24 | 19.75 | 19.75 | +0.54 (+2.81%) | 5,726,849 |
| 7 Aug 2019 | CNY | 19.58 | 19.63 | 19.15 | 19.21 | 19.21 | -0.37 (-1.89%) | 5,270,400 |
| 6 Aug 2019 | CNY | 19.5 | 19.63 | 18.76 | 19.58 | 19.58 | -0.02 (-0.10%) | 6,695,041 |
| 5 Aug 2019 | CNY | 19.64 | 20.14 | 19.6 | 19.6 | 19.6 | -0.1 (-0.51%) | 4,783,097 |
| 2 Aug 2019 | CNY | 19.96 | 19.96 | 19.5 | 19.7 | 19.7 | -0.5 (-2.48%) | 5,689,222 |
| 1 Aug 2019 | CNY | 20.25 | 20.5 | 20.11 | 20.2 | 20.2 | -0.05 (-0.25%) | 3,637,884 |
| 31 Jul 2019 | CNY | 20.69 | 20.87 | 20.1 | 20.25 | 20.25 | -0.29 (-1.41%) | 5,639,398 |
| 30 Jul 2019 | CNY | 20.85 | 20.99 | 20.44 | 20.54 | 20.54 | -0.33 (-1.58%) | 4,522,726 |
| 29 Jul 2019 | CNY | 20.83 | 21.12 | 20.66 | 20.87 | 20.87 | +0.03 (+0.14%) | 3,049,014 |
| 26 Jul 2019 | CNY | 20.41 | 20.94 | 20.38 | 20.84 | 20.84 | +0.28 (+1.36%) | 4,158,437 |
| 25 Jul 2019 | CNY | 20.72 | 20.75 | 20.35 | 20.56 | 20.56 | -0.09 (-0.44%) | 4,441,035 |
| 24 Jul 2019 | CNY | 19.93 | 20.93 | 19.9 | 20.65 | 20.65 | +0.82 (+4.14%) | 8,448,369 |
| 23 Jul 2019 | CNY | 19.98 | 20.21 | 19.75 | 19.83 | 19.83 | -0.07 (-0.35%) | 3,277,789 |
| 22 Jul 2019 | CNY | 19.88 | 20.52 | 19.5 | 19.9 | 19.9 | +0.13 (+0.66%) | 6,035,703 |
| 19 Jul 2019 | CNY | 20.07 | 21.67 | 19.64 | 19.77 | 19.77 | -0.3 (-1.49%) | 6,901,661 |
| 18 Jul 2019 | CNY | 19.96 | 20.25 | 19.81 | 20.07 | 20.07 | +0.11 (+0.55%) | 3,975,343 |
| 17 Jul 2019 | CNY | 19.89 | 20.3 | 19.68 | 19.96 | 19.96 | +0.06 (+0.30%) | 5,116,744 |
| 16 Jul 2019 | CNY | 19.07 | 19.9 | 19.07 | 19.9 | 19.9 | +0.72 (+3.75%) | 7,265,148 |
