| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 23.4643 | 23.9214 | 23.2857 | 23.8643 | 23.8643 | +0.429 (+1.83%) | 3,513,610 |
| 2 Sep 2019 | CNY | 23.3571 | 23.7071 | 22.8786 | 23.4357 | 23.4357 | +0.386 (+1.67%) | 3,598,768 |
| 30 Aug 2019 | CNY | 23.1071 | 24.2 | 22.6571 | 23.05 | 23.05 | -0.3 (-1.28%) | 5,894,673 |
| 29 Aug 2019 | CNY | 22.7143 | 23.6286 | 22.3643 | 23.35 | 23.35 | +1.057 (+4.74%) | 6,229,272 |
| 28 Aug 2019 | CNY | 21.0357 | 22.7714 | 21.0357 | 22.2929 | 22.2929 | +0.986 (+4.63%) | 7,186,979 |
| 27 Aug 2019 | CNY | 21.6 | 21.9571 | 21.2 | 21.3071 | 21.3071 | -0.436 (-2.00%) | 6,576,802 |
| 26 Aug 2019 | CNY | 20.15 | 22.55 | 20.15 | 21.7429 | 21.7429 | +1.243 (+6.06%) | 9,345,110 |
| 23 Aug 2019 | CNY | 21.4143 | 21.7286 | 20.4286 | 20.5 | 20.5 | -0.9 (-4.21%) | 5,043,413 |
| 22 Aug 2019 | CNY | 21.5857 | 22.0429 | 21.1857 | 21.4 | 21.4 | -0.243 (-1.12%) | 4,257,610 |
| 21 Aug 2019 | CNY | 20.7143 | 22.25 | 20.5143 | 21.6429 | 21.6429 | +0.822 (+3.95%) | 6,615,855 |
| 20 Aug 2019 | CNY | 21.2214 | 21.5571 | 20.7857 | 20.8214 | 20.8214 | +0.193 (+0.93%) | 5,151,925 |
| 19 Aug 2019 | CNY | 19.7357 | 21.1286 | 19.7357 | 20.6286 | 20.6286 | +1.2 (+6.18%) | 4,442,058 |
| 16 Aug 2019 | CNY | 19.45 | 19.6143 | 19.1214 | 19.4286 | 19.4286 | +0.071 (+0.37%) | 1,898,673 |
| 15 Aug 2019 | CNY | 18.7286 | 19.5286 | 18.7071 | 19.3571 | 19.3571 | +0.064 (+0.33%) | 1,826,172 |
| 14 Aug 2019 | CNY | 19.6429 | 19.7071 | 19.1929 | 19.2929 | 19.2929 | +0.079 (+0.41%) | 2,327,284 |
| 13 Aug 2019 | CNY | 19.2286 | 19.6286 | 18.8143 | 19.2143 | 19.2143 | -0.229 (-1.18%) | 2,113,151 |
| 12 Aug 2019 | CNY | 19.25 | 19.5429 | 18.8071 | 19.4429 | 19.4429 | +0.386 (+2.02%) | 2,391,921 |
| 9 Aug 2019 | CNY | 20.0429 | 20.1929 | 19.0429 | 19.0571 | 19.0571 | -0.743 (-3.75%) | 2,956,522 |
| 8 Aug 2019 | CNY | 20.3214 | 20.55 | 19.3929 | 19.8 | 19.8 | -0.486 (-2.39%) | 3,443,956 |
| 7 Aug 2019 | CNY | 21.2857 | 21.3643 | 20.2214 | 20.2857 | 20.2857 | -0.536 (-2.57%) | 3,056,076 |
| 6 Aug 2019 | CNY | 21.0357 | 21.3429 | 20.6 | 20.8214 | 20.8214 | -0.679 (-3.16%) | 3,531,718 |
| 5 Aug 2019 | CNY | 21.4714 | 22.1857 | 21.0786 | 21.5 | 21.5 | -0.057 (-0.26%) | 4,565,542 |
| 2 Aug 2019 | CNY | 19.6143 | 21.5714 | 19.5286 | 21.5571 | 21.5571 | +1.271 (+6.27%) | 5,917,437 |
| 1 Aug 2019 | CNY | 19.4286 | 20.4714 | 19.4286 | 20.2857 | 20.2857 | +0.693 (+3.54%) | 3,737,734 |
| 31 Jul 2019 | CNY | 20.0357 | 20.1857 | 19.5143 | 19.5929 | 19.5929 | -0.607 (-3.01%) | 1,883,543 |
| 30 Jul 2019 | CNY | 19.9429 | 20.9857 | 19.8571 | 20.2 | 20.2 | +0.207 (+1.04%) | 3,054,151 |
| 29 Jul 2019 | CNY | 20.15 | 20.2143 | 18.2214 | 19.9929 | 19.9929 | +0.014 (+0.07%) | 1,796,496 |
| 26 Jul 2019 | CNY | 20.25 | 20.25 | 19.8786 | 19.9786 | 19.9786 | -0.271 (-1.34%) | 1,764,226 |
| 25 Jul 2019 | CNY | 20.0071 | 20.4214 | 19.8143 | 20.25 | 20.25 | +0.021 (+0.11%) | 2,599,594 |
| 24 Jul 2019 | CNY | 19.4857 | 20.2714 | 19.3857 | 20.2286 | 20.2286 | +0.486 (+2.46%) | 3,471,381 |
