| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 22.88 | 23.09 | 22.78 | 23.06 | 23.06 | -0.16 (-0.69%) | 1,786,352 |
| 23 Aug 2019 | CNY | 23.35 | 23.45 | 23.1 | 23.22 | 23.22 | -0.17 (-0.73%) | 1,249,000 |
| 22 Aug 2019 | CNY | 23.38 | 23.65 | 23.25 | 23.39 | 23.39 | +0.01 (+0.04%) | 1,582,602 |
| 21 Aug 2019 | CNY | 23.3 | 23.74 | 23.16 | 23.38 | 23.38 | -0.02 (-0.09%) | 1,395,600 |
| 20 Aug 2019 | CNY | 23.4 | 23.52 | 23.16 | 23.4 | 23.4 | -0.09 (-0.38%) | 1,889,682 |
| 19 Aug 2019 | CNY | 22.98 | 23.52 | 22.69 | 23.49 | 23.49 | +0.82 (+3.62%) | 2,991,611 |
| 16 Aug 2019 | CNY | 22.47 | 22.89 | 22.28 | 22.67 | 22.67 | +0.26 (+1.16%) | 2,186,046 |
| 15 Aug 2019 | CNY | 22.18 | 22.47 | 21.98 | 22.41 | 22.41 | -0.05 (-0.22%) | 2,730,300 |
| 14 Aug 2019 | CNY | 22.4 | 22.61 | 22.25 | 22.46 | 22.46 | +0.28 (+1.26%) | 2,342,700 |
| 13 Aug 2019 | CNY | 22.18 | 22.22 | 21.9 | 22.18 | 22.18 | -0.02 (-0.09%) | 823,600 |
| 12 Aug 2019 | CNY | 22.08 | 22.21 | 21.75 | 22.2 | 22.2 | 0.0 (0.0%) | 1,076,900 |
| 9 Aug 2019 | CNY | 22.24 | 22.28 | 21.83 | 22.2 | 22.2 | -0.04 (-0.18%) | 1,874,252 |
| 8 Aug 2019 | CNY | 22.1 | 22.25 | 22.05 | 22.24 | 22.24 | +0.1 (+0.45%) | 1,159,500 |
| 7 Aug 2019 | CNY | 22.5 | 22.55 | 22.05 | 22.14 | 22.14 | -0.36 (-1.60%) | 1,633,082 |
| 6 Aug 2019 | CNY | 22.18 | 22.5 | 21.19 | 22.5 | 22.5 | +0.1 (+0.45%) | 3,857,844 |
| 5 Aug 2019 | CNY | 22.48 | 22.7 | 22.3 | 22.4 | 22.4 | -0.4 (-1.75%) | 1,974,848 |
| 2 Aug 2019 | CNY | 23 | 23.02 | 22.26 | 22.8 | 22.8 | -0.65 (-2.77%) | 3,967,084 |
| 1 Aug 2019 | CNY | 24.4 | 24.57 | 23.02 | 23.45 | 23.45 | -0.81 (-3.34%) | 6,310,490 |
| 31 Jul 2019 | CNY | 25.17 | 25.17 | 24.05 | 24.26 | 24.26 | +1.38 (+6.03%) | 8,147,190 |
| 30 Jul 2019 | CNY | 22.71 | 22.88 | 22.59 | 22.88 | 22.88 | +0.26 (+1.15%) | 1,766,500 |
| 29 Jul 2019 | CNY | 22.77 | 22.87 | 22.5 | 22.62 | 22.62 | -0.15 (-0.66%) | 1,108,500 |
| 26 Jul 2019 | CNY | 22.76 | 22.98 | 22.75 | 22.77 | 22.77 | -0.01 (-0.04%) | 1,058,504 |
| 25 Jul 2019 | CNY | 22.74 | 22.92 | 22.7 | 22.78 | 22.78 | +0.04 (+0.18%) | 1,335,827 |
| 24 Jul 2019 | CNY | 22.69 | 22.97 | 22.68 | 22.74 | 22.74 | +0.06 (+0.26%) | 1,961,369 |
| 23 Jul 2019 | CNY | 22.58 | 22.85 | 22.54 | 22.68 | 22.68 | +0.12 (+0.53%) | 1,249,522 |
| 22 Jul 2019 | CNY | 23.5 | 23.54 | 22.55 | 22.56 | 22.56 | -0.87 (-3.71%) | 2,044,727 |
| 19 Jul 2019 | CNY | 23.8 | 23.85 | 23.4 | 23.43 | 23.43 | -0.37 (-1.55%) | 2,215,605 |
| 18 Jul 2019 | CNY | 23.72 | 23.93 | 23.6 | 23.8 | 23.8 | +0.04 (+0.17%) | 2,405,000 |
| 17 Jul 2019 | CNY | 23.87 | 24.19 | 23.65 | 23.76 | 23.76 | +0.01 (+0.04%) | 1,838,353 |
| 16 Jul 2019 | CNY | 23.96 | 23.96 | 23.73 | 23.75 | 23.75 | -0.06 (-0.25%) | 1,224,900 |
