| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 21.569 | 22.3055 | 21.3586 | 21.932 | 21.932 | +1.105 (+5.30%) | 68,383,223 |
| 2 Sep 2019 | CNY | 19.9908 | 20.8273 | 19.9856 | 20.8273 | 20.8273 | +1.894 (+10.00%) | 30,688,577 |
| 30 Aug 2019 | CNY | 18.6493 | 19.2701 | 18.4126 | 18.9334 | 18.9334 | +0.284 (+1.52%) | 31,498,387 |
| 29 Aug 2019 | CNY | 18.4126 | 18.8703 | 18.2022 | 18.6493 | 18.6493 | +0.395 (+2.16%) | 21,664,458 |
| 28 Aug 2019 | CNY | 18.4915 | 18.502 | 17.9391 | 18.2548 | 18.2548 | -0.347 (-1.87%) | 27,478,489 |
| 27 Aug 2019 | CNY | 18.6756 | 18.865 | 18.3495 | 18.602 | 18.602 | -0.074 (-0.39%) | 33,300,441 |
| 26 Aug 2019 | CNY | 17.8813 | 18.9913 | 17.634 | 18.6756 | 18.6756 | +0.263 (+1.43%) | 41,854,155 |
| 23 Aug 2019 | CNY | 17.8287 | 18.8545 | 17.5498 | 18.4126 | 18.4126 | +0.71 (+4.01%) | 54,145,591 |
| 22 Aug 2019 | CNY | 17.6182 | 18.1022 | 17.6182 | 17.7024 | 17.7024 | +0.389 (+2.25%) | 35,757,743 |
| 21 Aug 2019 | CNY | 17.0974 | 17.5814 | 16.9396 | 17.3131 | 17.3131 | +0.331 (+1.95%) | 37,744,717 |
| 20 Aug 2019 | CNY | 17.5709 | 17.5709 | 16.8239 | 16.9817 | 16.9817 | -1 (-5.56%) | 75,402,098 |
| 19 Aug 2019 | CNY | 17.8865 | 18.1759 | 17.6761 | 17.9812 | 17.9812 | +0.132 (+0.74%) | 58,281,290 |
| 16 Aug 2019 | CNY | 16.9396 | 18.218 | 16.9396 | 17.8497 | 17.8497 | +1.173 (+7.03%) | 76,086,770 |
| 15 Aug 2019 | CNY | 16.2452 | 16.7134 | 16.1926 | 16.6766 | 16.6766 | +0.042 (+0.25%) | 26,819,107 |
| 14 Aug 2019 | CNY | 16.3714 | 16.9133 | 16.2662 | 16.6345 | 16.6345 | +0.631 (+3.94%) | 38,696,814 |
| 13 Aug 2019 | CNY | 15.6507 | 16.382 | 15.5876 | 16.0032 | 16.0032 | +0.184 (+1.16%) | 25,058,168 |
| 12 Aug 2019 | CNY | 15.5981 | 15.8348 | 15.3877 | 15.8191 | 15.8191 | +0.263 (+1.69%) | 17,006,658 |
| 9 Aug 2019 | CNY | 15.6297 | 16.0979 | 15.3719 | 15.556 | 15.556 | +0.026 (+0.17%) | 23,966,526 |
| 8 Aug 2019 | CNY | 15.5192 | 15.5928 | 15.2877 | 15.5297 | 15.5297 | +0.195 (+1.27%) | 17,151,109 |
| 7 Aug 2019 | CNY | 15.8033 | 15.8191 | 15.3035 | 15.3351 | 15.3351 | -0.284 (-1.82%) | 18,846,806 |
| 6 Aug 2019 | CNY | 15.1983 | 15.8401 | 14.7564 | 15.6191 | 15.6191 | +0.205 (+1.33%) | 39,317,784 |
| 5 Aug 2019 | CNY | 15.6349 | 16.0505 | 15.4035 | 15.414 | 15.414 | -0.347 (-2.20%) | 24,491,636 |
| 2 Aug 2019 | CNY | 15.7927 | 16.0347 | 15.3508 | 15.7612 | 15.7612 | -0.61 (-3.73%) | 44,488,782 |
| 1 Aug 2019 | CNY | 16.4661 | 16.6555 | 16.2083 | 16.3714 | 16.3714 | -0.226 (-1.36%) | 27,960,134 |
| 31 Jul 2019 | CNY | 17.1395 | 17.2447 | 16.4661 | 16.5976 | 16.5976 | -0.584 (-3.40%) | 40,540,146 |
| 30 Jul 2019 | CNY | 16.0768 | 17.2552 | 16.0768 | 17.1816 | 17.1816 | +1.215 (+7.61%) | 60,343,661 |
| 29 Jul 2019 | CNY | 16.1768 | 16.2294 | 15.6875 | 15.9664 | 15.9664 | -0.132 (-0.82%) | 21,913,577 |
| 26 Jul 2019 | CNY | 16.1873 | 16.2504 | 15.9032 | 16.0979 | 16.0979 | -0.152 (-0.94%) | 21,627,300 |
| 25 Jul 2019 | CNY | 16.4135 | 16.4503 | 15.6665 | 16.2504 | 16.2504 | -0.142 (-0.87%) | 47,793,368 |
| 24 Jul 2019 | CNY | 16.5187 | 16.7134 | 16.2347 | 16.3925 | 16.3925 | +0.016 (+0.10%) | 33,432,719 |
