| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 16.79 | 16.84 | 16.54 | 16.64 | 16.64 | +0.03 (+0.18%) | 1,235,053 |
| 2 Sep 2019 | CNY | 16.27 | 16.73 | 16.16 | 16.61 | 16.61 | +0.33 (+2.03%) | 1,565,738 |
| 30 Aug 2019 | CNY | 16.78 | 16.93 | 16.26 | 16.28 | 16.28 | -0.46 (-2.75%) | 1,692,838 |
| 29 Aug 2019 | CNY | 16.67 | 16.98 | 16.67 | 16.74 | 16.74 | -0.06 (-0.36%) | 1,492,741 |
| 28 Aug 2019 | CNY | 16.62 | 17.15 | 16.61 | 16.8 | 16.8 | +0.23 (+1.39%) | 3,025,600 |
| 27 Aug 2019 | CNY | 16.55 | 16.75 | 16.55 | 16.57 | 16.57 | +0.07 (+0.42%) | 1,530,869 |
| 26 Aug 2019 | CNY | 16.2 | 16.87 | 15.8 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,539,400 |
| 23 Aug 2019 | CNY | 16.59 | 16.76 | 16.41 | 16.45 | 16.45 | -0.14 (-0.84%) | 1,026,300 |
| 22 Aug 2019 | CNY | 16.63 | 16.63 | 16.39 | 16.59 | 16.59 | +0.06 (+0.36%) | 1,023,738 |
| 21 Aug 2019 | CNY | 16.71 | 16.88 | 16.53 | 16.53 | 16.53 | -0.25 (-1.49%) | 1,232,808 |
| 20 Aug 2019 | CNY | 16.66 | 16.99 | 16.6 | 16.78 | 16.78 | +0.12 (+0.72%) | 1,753,200 |
| 19 Aug 2019 | CNY | 16.43 | 16.7 | 16.34 | 16.66 | 16.66 | +0.36 (+2.21%) | 1,906,753 |
| 16 Aug 2019 | CNY | 16.21 | 16.49 | 16.1 | 16.3 | 16.3 | +0.09 (+0.56%) | 1,143,600 |
| 15 Aug 2019 | CNY | 15.9 | 16.3 | 15.73 | 16.21 | 16.21 | -0.14 (-0.86%) | 939,961 |
| 14 Aug 2019 | CNY | 16.41 | 16.56 | 16.33 | 16.35 | 16.35 | +0.02 (+0.12%) | 1,108,400 |
| 13 Aug 2019 | CNY | 16.19 | 16.57 | 16.1 | 16.33 | 16.33 | +0.05 (+0.31%) | 1,158,414 |
| 12 Aug 2019 | CNY | 16.35 | 16.35 | 16.13 | 16.28 | 16.28 | +0.22 (+1.37%) | 760,300 |
| 9 Aug 2019 | CNY | 16.41 | 16.55 | 16.06 | 16.06 | 16.06 | -0.25 (-1.53%) | 1,122,314 |
| 8 Aug 2019 | CNY | 16.25 | 16.47 | 16.23 | 16.31 | 16.31 | +0.16 (+0.99%) | 1,107,600 |
| 7 Aug 2019 | CNY | 16.4 | 16.48 | 16.1 | 16.15 | 16.15 | -0.11 (-0.68%) | 1,193,900 |
| 6 Aug 2019 | CNY | 16.55 | 16.55 | 15.65 | 16.26 | 16.26 | -0.8 (-4.69%) | 2,343,467 |
| 5 Aug 2019 | CNY | 17.4 | 17.5 | 16.97 | 17.06 | 17.06 | -0.34 (-1.95%) | 1,997,467 |
| 2 Aug 2019 | CNY | 17.88 | 17.97 | 17.39 | 17.4 | 17.4 | -0.99 (-5.38%) | 3,745,014 |
| 1 Aug 2019 | CNY | 19 | 19 | 18.36 | 18.39 | 18.39 | -0.72 (-3.77%) | 5,336,900 |
| 31 Jul 2019 | CNY | 18.51 | 20.21 | 18.4 | 19.11 | 19.11 | +0.43 (+2.30%) | 8,020,614 |
| 30 Jul 2019 | CNY | 18.41 | 19.31 | 18.41 | 18.68 | 18.68 | +0.13 (+0.70%) | 4,539,038 |
| 29 Jul 2019 | CNY | 18.53 | 18.67 | 18.29 | 18.55 | 18.55 | +0.04 (+0.22%) | 1,491,414 |
| 26 Jul 2019 | CNY | 18.45 | 18.65 | 18.34 | 18.51 | 18.51 | -0.12 (-0.64%) | 2,071,100 |
| 25 Jul 2019 | CNY | 19.18 | 19.18 | 18.61 | 18.63 | 18.63 | -0.16 (-0.85%) | 2,813,638 |
| 24 Jul 2019 | CNY | 18.24 | 18.87 | 18.23 | 18.79 | 18.79 | +0.45 (+2.45%) | 3,866,657 |
