| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 18.84 | 19.32 | 18.74 | 19.23 | 19.23 | +0.42 (+2.23%) | 25,667,133 |
| 2 Sep 2019 | CNY | 18.22 | 19 | 18.03 | 18.81 | 18.81 | +0.57 (+3.13%) | 29,706,758 |
| 30 Aug 2019 | CNY | 18.85 | 18.94 | 18.07 | 18.24 | 18.24 | -0.47 (-2.51%) | 23,315,773 |
| 29 Aug 2019 | CNY | 18.6 | 18.85 | 18.42 | 18.71 | 18.71 | +0.16 (+0.86%) | 20,808,295 |
| 28 Aug 2019 | CNY | 18.6 | 18.79 | 18.31 | 18.55 | 18.55 | -0.03 (-0.16%) | 21,245,079 |
| 27 Aug 2019 | CNY | 18.52 | 19.05 | 18.38 | 18.58 | 18.58 | +0.23 (+1.25%) | 35,055,799 |
| 26 Aug 2019 | CNY | 18.79 | 19 | 18.22 | 18.35 | 18.35 | -0.86 (-4.48%) | 30,705,173 |
| 23 Aug 2019 | CNY | 19.44 | 19.62 | 19.18 | 19.21 | 19.21 | -0.2 (-1.03%) | 20,390,813 |
| 22 Aug 2019 | CNY | 19.8 | 19.83 | 19.28 | 19.41 | 19.41 | -0.35 (-1.77%) | 27,279,628 |
| 21 Aug 2019 | CNY | 19.75 | 19.96 | 19.5 | 19.76 | 19.76 | -0.14 (-0.70%) | 24,643,667 |
| 20 Aug 2019 | CNY | 20.96 | 20.96 | 19.75 | 19.9 | 19.9 | -0.63 (-3.07%) | 39,526,174 |
| 19 Aug 2019 | CNY | 18.86 | 20.53 | 18.67 | 20.53 | 20.53 | +1.87 (+10.02%) | 43,099,736 |
| 16 Aug 2019 | CNY | 19 | 19.19 | 18.61 | 18.66 | 18.66 | -0.53 (-2.76%) | 17,833,163 |
| 15 Aug 2019 | CNY | 18.53 | 19.23 | 18.41 | 19.19 | 19.19 | +0.1 (+0.52%) | 14,128,919 |
| 14 Aug 2019 | CNY | 19.5 | 19.65 | 19.09 | 19.09 | 19.09 | -0.1 (-0.52%) | 16,211,136 |
| 13 Aug 2019 | CNY | 19.14 | 19.5 | 18.61 | 19.19 | 19.19 | -0.21 (-1.08%) | 17,312,659 |
| 12 Aug 2019 | CNY | 18.7 | 19.41 | 18.3 | 19.4 | 19.4 | +0.83 (+4.47%) | 14,424,784 |
| 9 Aug 2019 | CNY | 18.97 | 19.28 | 18.36 | 18.57 | 18.57 | -0.28 (-1.49%) | 13,133,749 |
| 8 Aug 2019 | CNY | 18.37 | 18.93 | 18.22 | 18.85 | 18.85 | +0.57 (+3.12%) | 14,800,308 |
| 7 Aug 2019 | CNY | 18.8 | 18.84 | 18.18 | 18.28 | 18.28 | -0.36 (-1.93%) | 16,186,022 |
| 6 Aug 2019 | CNY | 18.32 | 18.95 | 17.97 | 18.64 | 18.64 | -0.23 (-1.22%) | 23,270,649 |
| 5 Aug 2019 | CNY | 19.15 | 19.45 | 18.75 | 18.87 | 18.87 | -0.23 (-1.20%) | 17,656,210 |
| 2 Aug 2019 | CNY | 18.7 | 19.23 | 18.5 | 19.1 | 19.1 | -0.16 (-0.83%) | 22,031,364 |
| 1 Aug 2019 | CNY | 19 | 19.46 | 18.92 | 19.26 | 19.26 | +0.3 (+1.58%) | 19,422,172 |
| 31 Jul 2019 | CNY | 18.93 | 19.25 | 18.86 | 18.96 | 18.96 | -0.02 (-0.11%) | 20,886,018 |
| 30 Jul 2019 | CNY | 19.47 | 19.68 | 18.96 | 18.98 | 18.98 | -0.42 (-2.16%) | 19,417,527 |
| 29 Jul 2019 | CNY | 19.24 | 19.66 | 19.03 | 19.4 | 19.4 | +0.27 (+1.41%) | 18,237,540 |
| 26 Jul 2019 | CNY | 19.02 | 19.36 | 18.8 | 19.13 | 19.13 | +0.04 (+0.21%) | 16,334,038 |
| 25 Jul 2019 | CNY | 18.57 | 19.4 | 18.53 | 19.09 | 19.09 | +0.38 (+2.03%) | 20,545,450 |
| 24 Jul 2019 | CNY | 18.2 | 18.8 | 18.11 | 18.71 | 18.71 | +0.63 (+3.48%) | 21,094,282 |
