| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 22.6 | 22.95 | 22.5 | 22.63 | 22.63 | -0.44 (-1.91%) | 4,295,930 |
| 23 Aug 2019 | CNY | 23.55 | 23.56 | 22.98 | 23.07 | 23.07 | -0.4 (-1.70%) | 6,154,129 |
| 22 Aug 2019 | CNY | 23.41 | 23.52 | 23.14 | 23.47 | 23.47 | -0.03 (-0.13%) | 4,936,889 |
| 21 Aug 2019 | CNY | 23.47 | 23.68 | 23.23 | 23.5 | 23.5 | +0.02 (+0.09%) | 4,539,312 |
| 20 Aug 2019 | CNY | 23.62 | 23.9 | 23.45 | 23.48 | 23.48 | -0.05 (-0.21%) | 7,010,979 |
| 19 Aug 2019 | CNY | 22.8 | 23.59 | 22.8 | 23.53 | 23.53 | +0.85 (+3.75%) | 8,865,609 |
| 16 Aug 2019 | CNY | 22.9 | 23.14 | 22.66 | 22.68 | 22.68 | -0.18 (-0.79%) | 6,036,053 |
| 15 Aug 2019 | CNY | 22.1 | 22.94 | 21.9 | 22.86 | 22.86 | +0.29 (+1.28%) | 6,323,669 |
| 14 Aug 2019 | CNY | 22.51 | 23.1 | 22.51 | 22.57 | 22.57 | +0.41 (+1.85%) | 9,168,250 |
| 13 Aug 2019 | CNY | 22.34 | 22.34 | 22 | 22.16 | 22.16 | -0.32 (-1.42%) | 3,978,347 |
| 12 Aug 2019 | CNY | 22.52 | 22.58 | 21.95 | 22.48 | 22.48 | +0.16 (+0.72%) | 6,937,428 |
| 9 Aug 2019 | CNY | 23.24 | 23.35 | 22.2 | 22.32 | 22.32 | -0.9 (-3.88%) | 8,967,052 |
| 8 Aug 2019 | CNY | 23.98 | 24.26 | 23.06 | 23.22 | 23.22 | -0.46 (-1.94%) | 13,705,066 |
| 7 Aug 2019 | CNY | 22.37 | 24.16 | 22.37 | 23.68 | 23.68 | +1.55 (+7.00%) | 20,758,020 |
| 6 Aug 2019 | CNY | 22.6 | 22.6 | 21.58 | 22.13 | 22.13 | -0.95 (-4.12%) | 10,424,367 |
| 5 Aug 2019 | CNY | 23.52 | 23.8 | 23 | 23.08 | 23.08 | -0.58 (-2.45%) | 6,041,701 |
| 2 Aug 2019 | CNY | 23.5 | 24 | 23.46 | 23.66 | 23.66 | -0.49 (-2.03%) | 5,535,587 |
| 1 Aug 2019 | CNY | 23.49 | 24.49 | 23.45 | 24.15 | 24.15 | +0.14 (+0.58%) | 7,711,746 |
| 31 Jul 2019 | CNY | 24.35 | 24.4 | 24.01 | 24.01 | 24.01 | -0.44 (-1.80%) | 4,293,303 |
| 30 Jul 2019 | CNY | 24.2 | 24.57 | 24.08 | 24.45 | 24.45 | +0.25 (+1.03%) | 5,143,009 |
| 29 Jul 2019 | CNY | 24.15 | 24.34 | 23.9 | 24.2 | 24.2 | +0.1 (+0.41%) | 4,717,556 |
| 26 Jul 2019 | CNY | 24.5 | 24.6 | 24.08 | 24.1 | 24.1 | -0.58 (-2.35%) | 8,376,628 |
| 25 Jul 2019 | CNY | 24.87 | 25.07 | 24.65 | 24.68 | 24.68 | -0.27 (-1.08%) | 5,102,539 |
| 24 Jul 2019 | CNY | 24.8 | 25.15 | 24.7 | 24.95 | 24.95 | +0.1 (+0.40%) | 6,898,162 |
| 23 Jul 2019 | CNY | 24.76 | 24.99 | 24.34 | 24.85 | 24.85 | +0.01 (+0.04%) | 7,072,787 |
| 22 Jul 2019 | CNY | 25.8 | 25.8 | 24.5 | 24.84 | 24.84 | -1.11 (-4.28%) | 11,898,992 |
| 19 Jul 2019 | CNY | 25.17 | 25.95 | 25.01 | 25.95 | 25.95 | +0.83 (+3.30%) | 11,937,155 |
| 18 Jul 2019 | CNY | 25.15 | 25.66 | 24.79 | 25.12 | 25.12 | -0.24 (-0.95%) | 6,476,469 |
| 17 Jul 2019 | CNY | 25.49 | 25.77 | 25.1 | 25.36 | 25.36 | +0.02 (+0.08%) | 7,571,186 |
| 16 Jul 2019 | CNY | 25.49 | 25.5 | 24.99 | 25.34 | 25.34 | -0.15 (-0.59%) | 6,034,907 |
