| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2019 | CNY | 19.0464 | 20.175 | 18.9643 | 19.9107 | 19.9107 | +0.843 (+4.42%) | 9,519,941 |
| 11 Sep 2019 | CNY | 19.2857 | 19.6429 | 19.0571 | 19.0679 | 19.0679 | -0.236 (-1.22%) | 4,683,607 |
| 10 Sep 2019 | CNY | 19.1571 | 19.4536 | 18.8821 | 19.3036 | 19.3036 | +0.136 (+0.71%) | 4,859,573 |
| 9 Sep 2019 | CNY | 18.8036 | 19.2143 | 18.725 | 19.1679 | 19.1679 | +0.407 (+2.17%) | 4,945,066 |
| 6 Sep 2019 | CNY | 18.8893 | 19.1286 | 18.6607 | 18.7607 | 18.7607 | -0.125 (-0.66%) | 3,309,815 |
| 5 Sep 2019 | CNY | 18.7357 | 19.0286 | 18.7357 | 18.8857 | 18.8857 | +0.146 (+0.78%) | 4,720,598 |
| 4 Sep 2019 | CNY | 18.8464 | 18.85 | 18.525 | 18.7393 | 18.7393 | -0.211 (-1.11%) | 3,659,485 |
| 3 Sep 2019 | CNY | 18.7821 | 19.1071 | 18.5071 | 18.95 | 18.95 | +0.164 (+0.87%) | 4,171,244 |
| 2 Sep 2019 | CNY | 18.4286 | 18.9179 | 18.3643 | 18.7857 | 18.7857 | +0.304 (+1.64%) | 3,902,180 |
| 30 Aug 2019 | CNY | 18.6393 | 18.8464 | 18.3571 | 18.4821 | 18.4821 | -0.132 (-0.71%) | 3,621,483 |
| 29 Aug 2019 | CNY | 18.9286 | 18.9643 | 18.4857 | 18.6143 | 18.6143 | -0.55 (-2.87%) | 4,881,783 |
| 28 Aug 2019 | CNY | 17.9286 | 19.2429 | 17.8571 | 19.1643 | 19.1643 | +1.279 (+7.15%) | 7,152,446 |
| 27 Aug 2019 | CNY | 17.75 | 18.0036 | 17.6857 | 17.8857 | 17.8857 | +0.171 (+0.97%) | 2,778,403 |
| 26 Aug 2019 | CNY | 17.6393 | 17.9 | 17.5 | 17.7143 | 17.7143 | -0.243 (-1.35%) | 1,914,516 |
| 23 Aug 2019 | CNY | 17.9536 | 18.1393 | 17.7929 | 17.9571 | 17.9571 | +0.004 (+0.02%) | 2,372,221 |
| 22 Aug 2019 | CNY | 18.125 | 18.1357 | 17.7857 | 17.9536 | 17.9536 | -0.189 (-1.04%) | 1,957,527 |
| 21 Aug 2019 | CNY | 18.4393 | 18.4393 | 18.0536 | 18.1429 | 18.1429 | -0.393 (-2.12%) | 2,897,832 |
| 20 Aug 2019 | CNY | 18.775 | 18.925 | 18.325 | 18.5357 | 18.5357 | -0.343 (-1.82%) | 3,936,396 |
| 19 Aug 2019 | CNY | 18.3571 | 18.8821 | 18.3571 | 18.8786 | 18.8786 | +0.5 (+2.72%) | 3,234,991 |
| 16 Aug 2019 | CNY | 18.2714 | 18.7429 | 18.2714 | 18.3786 | 18.3786 | +0.136 (+0.74%) | 2,470,759 |
| 15 Aug 2019 | CNY | 17.9214 | 18.2536 | 17.7179 | 18.2429 | 18.2429 | 0.0 (0.0%) | 2,323,563 |
| 14 Aug 2019 | CNY | 18.3214 | 18.4036 | 18.1071 | 18.2429 | 18.2429 | +0.046 (+0.26%) | 2,450,996 |
| 13 Aug 2019 | CNY | 17.5143 | 18.3143 | 17.4143 | 18.1964 | 18.1964 | +0.525 (+2.97%) | 3,793,302 |
| 12 Aug 2019 | CNY | 17.4036 | 17.6964 | 17.3893 | 17.6714 | 17.6714 | +0.264 (+1.52%) | 1,954,461 |
| 9 Aug 2019 | CNY | 17.9429 | 18.0357 | 17.3393 | 17.4071 | 17.4071 | -0.521 (-2.91%) | 3,197,902 |
| 8 Aug 2019 | CNY | 17.8571 | 18.1893 | 17.7179 | 17.9286 | 17.9286 | +0.093 (+0.52%) | 2,237,636 |
| 7 Aug 2019 | CNY | 18.2107 | 18.3393 | 17.7857 | 17.8357 | 17.8357 | -0.339 (-1.87%) | 2,523,200 |
| 6 Aug 2019 | CNY | 18.2393 | 18.3786 | 17.6036 | 18.175 | 18.175 | -0.543 (-2.90%) | 4,365,978 |
| 5 Aug 2019 | CNY | 18.6964 | 19.1071 | 18.6607 | 18.7179 | 18.7179 | +0.057 (+0.31%) | 2,791,933 |
| 2 Aug 2019 | CNY | 18.3964 | 18.7821 | 18.2071 | 18.6607 | 18.6607 | -0.125 (-0.67%) | 2,644,647 |
