| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 18.47 | 18.79 | 18.39 | 18.57 | 18.57 | +0.04 (+0.22%) | 12,043,256 |
| 2 Sep 2019 | CNY | 18.63 | 18.63 | 18.11 | 18.53 | 18.53 | -0.46 (-2.42%) | 23,065,854 |
| 30 Aug 2019 | CNY | 20.4 | 20.4 | 18.99 | 18.99 | 18.99 | -2.11 (-10.00%) | 26,857,257 |
| 29 Aug 2019 | CNY | 20.84 | 21.12 | 20.7 | 21.1 | 21.1 | +0.26 (+1.25%) | 4,968,437 |
| 28 Aug 2019 | CNY | 20.94 | 20.99 | 20.49 | 20.84 | 20.84 | -0.1 (-0.48%) | 4,592,523 |
| 27 Aug 2019 | CNY | 20.01 | 21.38 | 19.98 | 20.94 | 20.94 | +1.14 (+5.76%) | 6,995,093 |
| 26 Aug 2019 | CNY | 20 | 20 | 19.61 | 19.8 | 19.8 | -0.69 (-3.37%) | 5,100,050 |
| 23 Aug 2019 | CNY | 20.7 | 20.85 | 20.41 | 20.49 | 20.49 | -0.32 (-1.54%) | 3,064,665 |
| 22 Aug 2019 | CNY | 20.58 | 20.9 | 20.58 | 20.81 | 20.81 | +0.17 (+0.82%) | 2,251,403 |
| 21 Aug 2019 | CNY | 20.81 | 20.9 | 20.55 | 20.64 | 20.64 | -0.16 (-0.77%) | 1,797,429 |
| 20 Aug 2019 | CNY | 20.95 | 21.09 | 20.64 | 20.8 | 20.8 | -0.15 (-0.72%) | 3,327,208 |
| 19 Aug 2019 | CNY | 20.06 | 20.95 | 20.04 | 20.95 | 20.95 | +0.98 (+4.91%) | 4,649,270 |
| 16 Aug 2019 | CNY | 19.63 | 20.16 | 19.59 | 19.97 | 19.97 | +0.34 (+1.73%) | 3,095,509 |
| 15 Aug 2019 | CNY | 19.43 | 19.7 | 19.34 | 19.63 | 19.63 | -0.23 (-1.16%) | 4,833,075 |
| 14 Aug 2019 | CNY | 20.05 | 20.25 | 19.82 | 19.86 | 19.86 | +0.06 (+0.30%) | 3,193,046 |
| 13 Aug 2019 | CNY | 19.77 | 19.91 | 19.63 | 19.8 | 19.8 | -0.19 (-0.95%) | 1,935,849 |
| 12 Aug 2019 | CNY | 19.77 | 20 | 19.4 | 19.99 | 19.99 | +0.22 (+1.11%) | 3,756,871 |
| 9 Aug 2019 | CNY | 20.21 | 20.36 | 19.64 | 19.77 | 19.77 | -0.19 (-0.95%) | 3,296,304 |
| 8 Aug 2019 | CNY | 20.05 | 20.14 | 19.89 | 19.96 | 19.96 | -0.03 (-0.15%) | 2,861,023 |
| 7 Aug 2019 | CNY | 20.28 | 20.35 | 19.88 | 19.99 | 19.99 | -0.18 (-0.89%) | 2,636,311 |
| 6 Aug 2019 | CNY | 20.66 | 20.66 | 19.75 | 20.17 | 20.17 | -0.88 (-4.18%) | 6,346,490 |
| 5 Aug 2019 | CNY | 21.7 | 21.88 | 20.97 | 21.05 | 21.05 | -0.66 (-3.04%) | 4,678,273 |
| 2 Aug 2019 | CNY | 21.84 | 21.97 | 21.7 | 21.71 | 21.71 | -0.67 (-2.99%) | 3,585,891 |
| 1 Aug 2019 | CNY | 22.46 | 22.66 | 22.26 | 22.38 | 22.38 | -0.18 (-0.80%) | 2,127,894 |
| 31 Jul 2019 | CNY | 22.66 | 22.69 | 22.44 | 22.56 | 22.56 | -0.05 (-0.22%) | 2,079,047 |
| 30 Jul 2019 | CNY | 22.8 | 22.98 | 22.52 | 22.61 | 22.61 | -0.34 (-1.48%) | 3,157,346 |
| 29 Jul 2019 | CNY | 22.7 | 22.96 | 22.62 | 22.95 | 22.95 | +0.42 (+1.86%) | 3,017,670 |
| 26 Jul 2019 | CNY | 22.61 | 22.78 | 22.5 | 22.53 | 22.53 | -0.29 (-1.27%) | 2,264,476 |
| 25 Jul 2019 | CNY | 22.87 | 22.87 | 22.6 | 22.82 | 22.82 | +0.05 (+0.22%) | 2,783,757 |
| 24 Jul 2019 | CNY | 22.29 | 22.92 | 22.21 | 22.77 | 22.77 | +0.48 (+2.15%) | 5,242,134 |
