| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | CNY | 20.7 | 21.85 | 20.57 | 21.09 | 21.09 | +0.41 (+1.98%) | 6,314,690 |
| 27 Aug 2019 | CNY | 20.58 | 20.82 | 20.43 | 20.68 | 20.68 | +0.36 (+1.77%) | 3,024,474 |
| 26 Aug 2019 | CNY | 20.2 | 20.6 | 19.87 | 20.32 | 20.32 | -0.55 (-2.64%) | 3,216,179 |
| 23 Aug 2019 | CNY | 21.15 | 21.6 | 20.8 | 20.87 | 20.87 | -0.41 (-1.93%) | 4,185,909 |
| 22 Aug 2019 | CNY | 20.85 | 21.28 | 20.62 | 21.28 | 21.28 | +0.48 (+2.31%) | 4,896,009 |
| 21 Aug 2019 | CNY | 21.05 | 21.4 | 20.74 | 20.8 | 20.8 | -0.36 (-1.70%) | 3,945,932 |
| 20 Aug 2019 | CNY | 21.01 | 21.52 | 21 | 21.16 | 21.16 | -0.15 (-0.70%) | 4,748,566 |
| 19 Aug 2019 | CNY | 20.55 | 21.56 | 20.55 | 21.31 | 21.31 | +0.49 (+2.35%) | 5,866,455 |
| 16 Aug 2019 | CNY | 20.99 | 21.15 | 20.66 | 20.82 | 20.82 | +0.12 (+0.58%) | 5,337,272 |
| 15 Aug 2019 | CNY | 19.69 | 21.51 | 19.52 | 20.7 | 20.7 | +0.48 (+2.37%) | 5,703,000 |
| 14 Aug 2019 | CNY | 20.7 | 20.7 | 20.15 | 20.22 | 20.22 | -0.05 (-0.25%) | 3,144,100 |
| 13 Aug 2019 | CNY | 20.34 | 20.67 | 20.2 | 20.27 | 20.27 | -0.13 (-0.64%) | 2,854,292 |
| 12 Aug 2019 | CNY | 19.98 | 20.55 | 19.81 | 20.4 | 20.4 | +0.61 (+3.08%) | 3,857,200 |
| 9 Aug 2019 | CNY | 20.6 | 20.7 | 19.72 | 19.79 | 19.79 | -0.79 (-3.84%) | 3,566,900 |
| 8 Aug 2019 | CNY | 20.85 | 20.85 | 20.41 | 20.58 | 20.58 | -0.03 (-0.15%) | 2,600,100 |
| 7 Aug 2019 | CNY | 20.3 | 20.85 | 20.24 | 20.61 | 20.61 | +0.39 (+1.93%) | 3,330,300 |
| 6 Aug 2019 | CNY | 20.09 | 20.99 | 19.62 | 20.22 | 20.22 | -0.84 (-3.99%) | 4,035,106 |
| 5 Aug 2019 | CNY | 21.5 | 21.56 | 21.02 | 21.06 | 21.06 | -0.13 (-0.61%) | 2,480,621 |
| 2 Aug 2019 | CNY | 21 | 21.42 | 20.9 | 21.19 | 21.19 | -0.63 (-2.89%) | 2,969,840 |
| 1 Aug 2019 | CNY | 21.58 | 22.13 | 21.55 | 21.82 | 21.82 | -0.09 (-0.41%) | 2,022,236 |
| 31 Jul 2019 | CNY | 22.1 | 22.33 | 21.8 | 21.91 | 21.91 | -0.66 (-2.92%) | 3,254,011 |
| 30 Jul 2019 | CNY | 22.76 | 23.1 | 22.55 | 22.57 | 22.57 | -0.48 (-2.08%) | 4,713,182 |
| 29 Jul 2019 | CNY | 22.25 | 23.28 | 22.2 | 23.05 | 23.05 | +0.54 (+2.40%) | 6,003,042 |
| 26 Jul 2019 | CNY | 21.38 | 23.44 | 21.06 | 22.51 | 22.51 | +1.01 (+4.70%) | 6,371,855 |
| 25 Jul 2019 | CNY | 21.51 | 21.74 | 21.31 | 21.5 | 21.5 | +0.11 (+0.51%) | 3,060,800 |
| 24 Jul 2019 | CNY | 21.18 | 21.65 | 21.18 | 21.39 | 21.39 | +0.25 (+1.18%) | 3,129,068 |
| 23 Jul 2019 | CNY | 20.92 | 21.19 | 20.72 | 21.14 | 21.14 | +0.42 (+2.03%) | 3,034,434 |
| 22 Jul 2019 | CNY | 22.35 | 22.4 | 20.7 | 20.72 | 20.72 | -1.51 (-6.79%) | 3,979,613 |
| 19 Jul 2019 | CNY | 22.7 | 22.81 | 22.18 | 22.23 | 22.23 | -0.17 (-0.76%) | 2,634,326 |
| 18 Jul 2019 | CNY | 23.3 | 23.4 | 22.4 | 22.4 | 22.4 | -1.17 (-4.96%) | 3,793,851 |
