| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | CNY | 16.7254 | 16.9909 | 16.6233 | 16.7612 | 16.7612 | +0.005 (+0.03%) | 11,020,935 |
| 5 Sep 2019 | CNY | 16.8071 | 17.0828 | 16.6641 | 16.756 | 16.756 | +0.036 (+0.21%) | 15,889,928 |
| 4 Sep 2019 | CNY | 16.5263 | 16.7458 | 16.3476 | 16.7203 | 16.7203 | +0.133 (+0.80%) | 12,712,794 |
| 3 Sep 2019 | CNY | 16.2761 | 16.6693 | 16.2761 | 16.5876 | 16.5876 | +0.225 (+1.37%) | 12,133,908 |
| 2 Sep 2019 | CNY | 16.2353 | 16.414 | 15.8575 | 16.3629 | 16.3629 | -0.117 (-0.71%) | 12,505,084 |
| 30 Aug 2019 | CNY | 16.6437 | 16.7867 | 16.4804 | 16.4804 | 16.4804 | -0.102 (-0.62%) | 10,706,100 |
| 29 Aug 2019 | CNY | 17.1032 | 17.1032 | 16.5314 | 16.5825 | 16.5825 | -0.643 (-3.73%) | 15,689,365 |
| 28 Aug 2019 | CNY | 16.5927 | 17.3432 | 16.5518 | 17.2257 | 17.2257 | +0.551 (+3.31%) | 17,814,445 |
| 27 Aug 2019 | CNY | 16.756 | 16.8684 | 16.5825 | 16.6744 | 16.6744 | +0.174 (+1.05%) | 12,030,226 |
| 26 Aug 2019 | CNY | 16.3374 | 16.5876 | 16.2404 | 16.5008 | 16.5008 | -0.46 (-2.71%) | 12,183,135 |
| 23 Aug 2019 | CNY | 17.2104 | 17.384 | 16.9296 | 16.9603 | 16.9603 | -0.429 (-2.47%) | 13,614,972 |
| 22 Aug 2019 | CNY | 17.2206 | 17.5014 | 16.9092 | 17.3891 | 17.3891 | +0.22 (+1.28%) | 19,429,482 |
| 21 Aug 2019 | CNY | 17.772 | 17.8027 | 17.0317 | 17.1696 | 17.1696 | -0.796 (-4.43%) | 27,770,141 |
| 20 Aug 2019 | CNY | 18.2519 | 18.6297 | 17.915 | 17.966 | 17.966 | -0.526 (-2.84%) | 27,085,169 |
| 19 Aug 2019 | CNY | 18.3796 | 18.6246 | 17.818 | 18.4919 | 18.4919 | -0.5 (-2.63%) | 42,192,469 |
| 16 Aug 2019 | CNY | 20.5341 | 20.5341 | 18.982 | 18.9922 | 18.9922 | +0.327 (+1.75%) | 66,980,736 |
| 15 Aug 2019 | CNY | 18.6655 | 18.6655 | 18.6655 | 18.6655 | 18.6655 | +1.695 (+9.99%) | 660,184 |
| 14 Aug 2019 | CNY | 16.9705 | 16.9705 | 16.9705 | 16.9705 | 16.9705 | +1.542 (+9.99%) | 236,346 |
| 13 Aug 2019 | CNY | 15.4286 | 15.4286 | 15.4286 | 15.4286 | 15.4286 | +1.404 (+10.01%) | 142,820 |
| 12 Aug 2019 | CNY | 14.0246 | 14.0246 | 14.0246 | 14.0246 | 14.0246 | +1.276 (+10.01%) | 90,566 |
| 9 Aug 2019 | CNY | 10.6244 | 12.7483 | 10.6244 | 12.7483 | 12.7483 | 0.0 (0.0%) | 150,543 |
