| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 16.32 | 16.77 | 16.2 | 16.73 | 16.73 | +0.58 (+3.59%) | 7,152,068 |
| 30 Aug 2019 | CNY | 17.1 | 17.32 | 16.05 | 16.15 | 16.15 | -0.97 (-5.67%) | 10,119,186 |
| 29 Aug 2019 | CNY | 17.18 | 17.38 | 17.05 | 17.12 | 17.12 | -0.28 (-1.61%) | 7,450,668 |
| 28 Aug 2019 | CNY | 18.23 | 18.28 | 17.07 | 17.4 | 17.4 | -0.83 (-4.55%) | 12,474,840 |
| 27 Aug 2019 | CNY | 18.62 | 18.88 | 17.94 | 18.23 | 18.23 | -0.57 (-3.03%) | 14,049,777 |
| 26 Aug 2019 | CNY | 18.79 | 19.7 | 18.6 | 18.8 | 18.8 | -0.8 (-4.08%) | 14,007,150 |
| 23 Aug 2019 | CNY | 18.62 | 19.78 | 18 | 19.6 | 19.6 | +0.62 (+3.27%) | 20,146,528 |
| 22 Aug 2019 | CNY | 18.89 | 19.46 | 18.3 | 18.98 | 18.98 | +0.09 (+0.48%) | 17,908,037 |
| 21 Aug 2019 | CNY | 19.96 | 21.2 | 18.88 | 18.89 | 18.89 | -0.44 (-2.28%) | 30,336,101 |
| 20 Aug 2019 | CNY | 17.58 | 19.33 | 17.08 | 19.33 | 19.33 | +1.76 (+10.02%) | 17,715,246 |
| 19 Aug 2019 | CNY | 17.22 | 17.88 | 16.85 | 17.57 | 17.57 | +0.83 (+4.96%) | 15,677,302 |
| 16 Aug 2019 | CNY | 17.01 | 17.88 | 16.74 | 16.74 | 16.74 | +0.16 (+0.97%) | 13,831,334 |
| 15 Aug 2019 | CNY | 16 | 16.81 | 15.2 | 16.58 | 16.58 | -0.27 (-1.60%) | 12,092,788 |
| 14 Aug 2019 | CNY | 16.61 | 17.37 | 16.35 | 16.85 | 16.85 | +0.55 (+3.37%) | 15,733,676 |
| 13 Aug 2019 | CNY | 16.28 | 16.67 | 15.98 | 16.3 | 16.3 | -0.17 (-1.03%) | 10,053,650 |
| 12 Aug 2019 | CNY | 16.34 | 16.66 | 15.66 | 16.47 | 16.47 | +0.27 (+1.67%) | 12,714,810 |
| 9 Aug 2019 | CNY | 17.59 | 17.81 | 15.82 | 16.2 | 16.2 | -1.31 (-7.48%) | 17,282,106 |
| 8 Aug 2019 | CNY | 17.5 | 18.28 | 17.2 | 17.51 | 17.51 | -1.43 (-7.55%) | 20,204,813 |
| 7 Aug 2019 | CNY | 19.75 | 20.51 | 18.4 | 18.94 | 18.94 | +0.13 (+0.69%) | 31,621,371 |
| 6 Aug 2019 | CNY | 16.59 | 18.81 | 16.53 | 18.81 | 18.81 | +1.71 (+10.00%) | 22,111,775 |
| 5 Aug 2019 | CNY | 18.3 | 18.6 | 17.1 | 17.1 | 17.1 | -1.83 (-9.67%) | 24,184,228 |
| 2 Aug 2019 | CNY | 17.65 | 20.1 | 17.65 | 18.93 | 18.93 | +0.66 (+3.61%) | 35,268,839 |
| 1 Aug 2019 | CNY | 15.74 | 18.27 | 15.5 | 18.27 | 18.27 | +1.66 (+9.99%) | 26,197,009 |
| 31 Jul 2019 | CNY | 18.45 | 18.8 | 16.61 | 16.61 | 16.61 | -1.85 (-10.02%) | 28,714,602 |
| 30 Jul 2019 | CNY | 18 | 18.46 | 16.76 | 18.46 | 18.46 | +1.68 (+10.01%) | 18,743,375 |
| 29 Jul 2019 | CNY | 15.26 | 16.78 | 15 | 16.78 | 16.78 | +1.53 (+10.03%) | 12,756,077 |
| 26 Jul 2019 | CNY | 14.98 | 15.25 | 14.6 | 15.25 | 15.25 | +1.39 (+10.03%) | 5,706,732 |
| 25 Jul 2019 | CNY | 12.61 | 13.86 | 12.6 | 13.86 | 13.86 | +1.26 (+10%) | 4,410,866 |
| 24 Jul 2019 | CNY | 12.55 | 12.79 | 12.42 | 12.6 | 12.6 | +0.22 (+1.78%) | 1,693,154 |
| 23 Jul 2019 | CNY | 11.78 | 12.42 | 11.7 | 12.38 | 12.38 | +0.29 (+2.40%) | 1,661,311 |
