| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 17.57 | 17.94 | 16.72 | 17.75 | 17.75 | +0.23 (+1.31%) | 25,651,880 |
| 30 Aug 2019 | CNY | 17.4 | 18.92 | 17.35 | 17.52 | 17.52 | +0.27 (+1.57%) | 33,769,652 |
| 29 Aug 2019 | CNY | 17.43 | 17.65 | 17.13 | 17.25 | 17.25 | -0.13 (-0.75%) | 12,571,316 |
| 28 Aug 2019 | CNY | 17.99 | 17.99 | 17.28 | 17.38 | 17.38 | -0.68 (-3.77%) | 19,113,471 |
| 27 Aug 2019 | CNY | 17.97 | 18.39 | 17.73 | 18.06 | 18.06 | +0.25 (+1.40%) | 16,720,984 |
| 26 Aug 2019 | CNY | 17.9 | 18.18 | 17.54 | 17.81 | 17.81 | -0.37 (-2.04%) | 15,015,992 |
| 23 Aug 2019 | CNY | 18.4 | 18.77 | 17.93 | 18.18 | 18.18 | -0.3 (-1.62%) | 15,171,667 |
| 22 Aug 2019 | CNY | 18.7 | 18.78 | 18.26 | 18.48 | 18.48 | -0.1 (-0.54%) | 12,412,807 |
| 21 Aug 2019 | CNY | 18.81 | 19.15 | 18.54 | 18.58 | 18.58 | -0.29 (-1.54%) | 14,706,985 |
| 20 Aug 2019 | CNY | 18.77 | 19.65 | 18.51 | 18.87 | 18.87 | 0.0 (0.0%) | 21,282,617 |
| 19 Aug 2019 | CNY | 18.36 | 19.24 | 18.21 | 18.87 | 18.87 | +0.61 (+3.34%) | 25,562,840 |
| 16 Aug 2019 | CNY | 17.64 | 18.58 | 17.52 | 18.26 | 18.26 | +0.5 (+2.82%) | 28,712,621 |
| 15 Aug 2019 | CNY | 17.01 | 17.85 | 17.01 | 17.76 | 17.76 | +0.22 (+1.25%) | 17,438,434 |
| 14 Aug 2019 | CNY | 18.16 | 18.43 | 17.5 | 17.54 | 17.54 | -0.46 (-2.56%) | 30,118,122 |
| 13 Aug 2019 | CNY | 18.18 | 18.28 | 17.55 | 18 | 18 | -0.5 (-2.70%) | 25,681,855 |
| 12 Aug 2019 | CNY | 17.67 | 18.6 | 17.4 | 18.5 | 18.5 | +0.73 (+4.11%) | 30,878,423 |
| 9 Aug 2019 | CNY | 17.56 | 18.25 | 17.2 | 17.77 | 17.77 | +0.27 (+1.54%) | 38,961,734 |
| 8 Aug 2019 | CNY | 16.5 | 17.54 | 16.32 | 17.5 | 17.5 | +1.1 (+6.71%) | 34,564,416 |
| 7 Aug 2019 | CNY | 16.73 | 17.1 | 16.38 | 16.4 | 16.4 | -0.23 (-1.38%) | 27,532,316 |
| 6 Aug 2019 | CNY | 15.21 | 16.86 | 15.2 | 16.63 | 16.63 | +0.84 (+5.32%) | 40,040,669 |
| 5 Aug 2019 | CNY | 16.56 | 16.68 | 15.79 | 15.79 | 15.79 | -0.35 (-2.17%) | 25,645,922 |
| 2 Aug 2019 | CNY | 16.14 | 16.35 | 15.72 | 16.14 | 16.14 | -0.39 (-2.36%) | 25,521,075 |
| 1 Aug 2019 | CNY | 15.82 | 16.58 | 15.61 | 16.53 | 16.53 | +0.66 (+4.16%) | 32,554,840 |
| 31 Jul 2019 | CNY | 15.73 | 16.11 | 15.72 | 15.87 | 15.87 | +0.08 (+0.51%) | 17,429,776 |
| 30 Jul 2019 | CNY | 15.67 | 16.1 | 15.54 | 15.79 | 15.79 | +0.08 (+0.51%) | 21,551,297 |
| 29 Jul 2019 | CNY | 14.91 | 16.1 | 14.91 | 15.71 | 15.71 | +0.87 (+5.86%) | 25,208,935 |
| 26 Jul 2019 | CNY | 14.8 | 15.01 | 14.75 | 14.84 | 14.84 | -0.12 (-0.80%) | 6,011,470 |
| 25 Jul 2019 | CNY | 14.92 | 15.13 | 14.89 | 14.96 | 14.96 | 0.0 (0.0%) | 8,062,593 |
| 24 Jul 2019 | CNY | 14.69 | 15.07 | 14.62 | 14.96 | 14.96 | +0.36 (+2.47%) | 9,486,364 |
| 23 Jul 2019 | CNY | 14.39 | 14.69 | 14.39 | 14.6 | 14.6 | +0.12 (+0.83%) | 6,046,276 |
