| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 20 | 20.1188 | 19.6313 | 20.0563 | 20.0563 | +0.244 (+1.23%) | 1,646,771 |
| 30 Aug 2019 | CNY | 20.1813 | 20.375 | 19.6938 | 19.8125 | 19.8125 | -0.375 (-1.86%) | 2,466,942 |
| 29 Aug 2019 | CNY | 20.4688 | 20.725 | 20.1563 | 20.1875 | 20.1875 | -0.281 (-1.37%) | 2,390,640 |
| 28 Aug 2019 | CNY | 19.9063 | 20.8938 | 19.7188 | 20.4688 | 20.4688 | +0.531 (+2.66%) | 4,807,300 |
| 27 Aug 2019 | CNY | 20.1 | 20.3438 | 19.8188 | 19.9375 | 19.9375 | -0.131 (-0.65%) | 3,496,862 |
| 26 Aug 2019 | CNY | 20.2313 | 20.6375 | 19.6875 | 20.0688 | 20.0688 | -0.669 (-3.22%) | 4,898,392 |
| 23 Aug 2019 | CNY | 20.2875 | 20.9813 | 20.0313 | 20.7375 | 20.7375 | +0.5 (+2.47%) | 5,179,702 |
| 22 Aug 2019 | CNY | 20 | 20.9938 | 19.8875 | 20.2375 | 20.2375 | +0.019 (+0.09%) | 9,010,460 |
| 21 Aug 2019 | CNY | 18.8125 | 20.3625 | 18.8125 | 20.2188 | 20.2188 | +1.706 (+9.22%) | 9,597,446 |
| 20 Aug 2019 | CNY | 18.7313 | 18.75 | 18.3875 | 18.5125 | 18.5125 | -0.131 (-0.70%) | 3,515,049 |
| 19 Aug 2019 | CNY | 18.7625 | 18.9375 | 18.1375 | 18.6438 | 18.6438 | -0.013 (-0.07%) | 3,382,264 |
| 16 Aug 2019 | CNY | 18.95 | 19.1875 | 18.5 | 18.6563 | 18.6563 | -0.294 (-1.55%) | 3,413,449 |
| 15 Aug 2019 | CNY | 18.3313 | 19.0813 | 18.125 | 18.95 | 18.95 | +0.131 (+0.70%) | 4,277,488 |
| 14 Aug 2019 | CNY | 18.3125 | 18.875 | 18.2813 | 18.8188 | 18.8188 | +0.694 (+3.83%) | 4,266,059 |
| 13 Aug 2019 | CNY | 18.1125 | 18.4875 | 17.9313 | 18.125 | 18.125 | -0.081 (-0.45%) | 2,866,110 |
| 12 Aug 2019 | CNY | 18.0125 | 18.2438 | 17.6 | 18.2063 | 18.2063 | +0.319 (+1.78%) | 3,504,612 |
| 9 Aug 2019 | CNY | 17.375 | 18.3625 | 17.2563 | 17.8875 | 17.8875 | +0.762 (+4.45%) | 4,339,878 |
| 8 Aug 2019 | CNY | 17.1563 | 17.4063 | 16.875 | 17.125 | 17.125 | -0.031 (-0.18%) | 2,251,766 |
| 7 Aug 2019 | CNY | 17.1813 | 17.4375 | 17.075 | 17.1563 | 17.1563 | +0.087 (+0.51%) | 2,252,840 |
| 6 Aug 2019 | CNY | 17.1875 | 17.2375 | 16.7438 | 17.0688 | 17.0688 | -0.419 (-2.39%) | 4,256,995 |
| 5 Aug 2019 | CNY | 17.625 | 17.9125 | 17.3 | 17.4875 | 17.4875 | -0.231 (-1.31%) | 2,430,000 |
| 2 Aug 2019 | CNY | 17.2188 | 17.8125 | 17.2188 | 17.7188 | 17.7188 | -0.013 (-0.07%) | 2,476,902 |
| 1 Aug 2019 | CNY | 17.7 | 17.9188 | 17.5438 | 17.7313 | 17.7313 | -0.119 (-0.66%) | 2,281,448 |
| 31 Jul 2019 | CNY | 17.7313 | 17.9563 | 17.5438 | 17.85 | 17.85 | +0.119 (+0.67%) | 2,549,958 |
| 30 Jul 2019 | CNY | 17.75 | 18.2938 | 17.5625 | 17.7313 | 17.7313 | -0.181 (-1.01%) | 3,905,171 |
| 29 Jul 2019 | CNY | 17.5313 | 18.0938 | 17.2625 | 17.9125 | 17.9125 | +0.381 (+2.17%) | 5,101,289 |
| 26 Jul 2019 | CNY | 16.4125 | 18.1875 | 16.3125 | 17.5313 | 17.5313 | +0.988 (+5.97%) | 8,779,609 |
| 25 Jul 2019 | CNY | 15.7188 | 16.7188 | 15.6938 | 16.5438 | 16.5438 | +0.825 (+5.25%) | 5,371,600 |
| 24 Jul 2019 | CNY | 15.4813 | 15.8063 | 15.3813 | 15.7188 | 15.7188 | +0.356 (+2.32%) | 1,572,456 |
| 23 Jul 2019 | CNY | 15.0438 | 15.375 | 15.0438 | 15.3625 | 15.3625 | +0.169 (+1.11%) | 925,846 |
