| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 20.21 | 21.35 | 20.04 | 20.37 | 20.37 | -0.08 (-0.39%) | 21,733,909 |
| 22 Aug 2019 | CNY | 20.61 | 20.88 | 19.91 | 20.45 | 20.45 | -0.39 (-1.87%) | 24,977,347 |
| 21 Aug 2019 | CNY | 19.11 | 20.9 | 18.99 | 20.84 | 20.84 | +1.55 (+8.04%) | 31,461,326 |
| 20 Aug 2019 | CNY | 20.57 | 21.7 | 19.07 | 19.29 | 19.29 | -0.54 (-2.72%) | 32,488,772 |
| 19 Aug 2019 | CNY | 18.48 | 19.83 | 18.48 | 19.83 | 19.83 | +1.8 (+9.98%) | 15,885,780 |
| 16 Aug 2019 | CNY | 17.9 | 18.16 | 17.56 | 18.03 | 18.03 | +0.09 (+0.50%) | 13,991,559 |
| 15 Aug 2019 | CNY | 17.12 | 18.25 | 16.8 | 17.94 | 17.94 | -0.24 (-1.32%) | 21,263,674 |
| 14 Aug 2019 | CNY | 18.63 | 19.3 | 18.15 | 18.18 | 18.18 | -0.06 (-0.33%) | 25,006,555 |
| 13 Aug 2019 | CNY | 18.2 | 18.96 | 17.77 | 18.24 | 18.24 | -0.26 (-1.41%) | 23,067,590 |
| 12 Aug 2019 | CNY | 17.59 | 19 | 17.3 | 18.5 | 18.5 | +0.94 (+5.35%) | 40,968,581 |
| 9 Aug 2019 | CNY | 16 | 17.56 | 16 | 17.56 | 17.56 | +1.6 (+10.03%) | 31,373,480 |
| 8 Aug 2019 | CNY | 15.48 | 16.05 | 15.44 | 15.96 | 15.96 | +0.39 (+2.50%) | 7,390,579 |
| 7 Aug 2019 | CNY | 15.96 | 15.99 | 15.48 | 15.57 | 15.57 | -0.26 (-1.64%) | 8,721,460 |
| 6 Aug 2019 | CNY | 15.43 | 16.15 | 14.7 | 15.83 | 15.83 | +0.27 (+1.74%) | 12,348,270 |
| 5 Aug 2019 | CNY | 14.83 | 15.98 | 14.83 | 15.56 | 15.56 | +0.55 (+3.66%) | 15,121,549 |
| 2 Aug 2019 | CNY | 14.99 | 15.12 | 14.74 | 15.01 | 15.01 | -0.28 (-1.83%) | 4,256,674 |
| 1 Aug 2019 | CNY | 15.2 | 15.4 | 15.05 | 15.29 | 15.29 | 0.0 (0.0%) | 5,068,504 |
| 31 Jul 2019 | CNY | 15.1 | 15.46 | 15.03 | 15.29 | 15.29 | +0.17 (+1.12%) | 4,930,752 |
| 30 Jul 2019 | CNY | 15.27 | 15.38 | 15.02 | 15.12 | 15.12 | -0.15 (-0.98%) | 4,838,861 |
| 29 Jul 2019 | CNY | 15.02 | 15.49 | 15.01 | 15.27 | 15.27 | +0.19 (+1.26%) | 8,766,412 |
| 26 Jul 2019 | CNY | 14.94 | 15.14 | 14.84 | 15.08 | 15.08 | +0.07 (+0.47%) | 3,802,293 |
| 25 Jul 2019 | CNY | 14.82 | 15.22 | 14.78 | 15.01 | 15.01 | +0.27 (+1.83%) | 5,841,255 |
| 24 Jul 2019 | CNY | 14.46 | 14.83 | 14.43 | 14.74 | 14.74 | +0.33 (+2.29%) | 3,133,982 |
| 23 Jul 2019 | CNY | 14.28 | 14.43 | 14.22 | 14.41 | 14.41 | +0.15 (+1.05%) | 1,316,201 |
| 22 Jul 2019 | CNY | 14.6 | 14.69 | 14.21 | 14.26 | 14.26 | -0.41 (-2.79%) | 2,546,400 |
| 19 Jul 2019 | CNY | 14.58 | 14.8 | 14.54 | 14.67 | 14.67 | +0.03 (+0.20%) | 2,186,923 |
| 18 Jul 2019 | CNY | 14.66 | 14.78 | 14.33 | 14.64 | 14.64 | -0.05 (-0.34%) | 3,728,372 |
| 17 Jul 2019 | CNY | 14.54 | 14.8 | 14.43 | 14.69 | 14.69 | +0.15 (+1.03%) | 4,154,246 |
| 16 Jul 2019 | CNY | 14.32 | 14.55 | 14.25 | 14.54 | 14.54 | +0.2 (+1.39%) | 2,668,838 |
| 15 Jul 2019 | CNY | 14.16 | 14.48 | 14.05 | 14.34 | 14.34 | -0.03 (-0.21%) | 3,026,048 |
