| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 20 | 20.39 | 19.89 | 20.27 | 20.27 | +0.27 (+1.35%) | 9,490,624 |
| 2 Sep 2019 | CNY | 19.76 | 20.24 | 19.46 | 20 | 20 | +0.29 (+1.47%) | 11,806,965 |
| 30 Aug 2019 | CNY | 19.89 | 20.17 | 19.57 | 19.71 | 19.71 | -0.08 (-0.40%) | 10,748,718 |
| 29 Aug 2019 | CNY | 19.89 | 20.09 | 19.74 | 19.79 | 19.79 | -0.09 (-0.45%) | 5,255,795 |
| 28 Aug 2019 | CNY | 20 | 20.13 | 19.86 | 19.88 | 19.88 | -0.12 (-0.60%) | 5,732,072 |
| 27 Aug 2019 | CNY | 20.19 | 20.54 | 20 | 20 | 20 | -0.13 (-0.65%) | 8,872,551 |
| 26 Aug 2019 | CNY | 20.22 | 20.55 | 19.9 | 20.13 | 20.13 | -0.27 (-1.32%) | 8,307,639 |
| 23 Aug 2019 | CNY | 20.27 | 20.54 | 19.93 | 20.4 | 20.4 | +0.27 (+1.34%) | 8,839,657 |
| 22 Aug 2019 | CNY | 20.35 | 20.61 | 20.03 | 20.13 | 20.13 | -0.37 (-1.80%) | 7,737,448 |
| 21 Aug 2019 | CNY | 20.62 | 20.9 | 20.37 | 20.5 | 20.5 | -0.35 (-1.68%) | 7,267,309 |
| 20 Aug 2019 | CNY | 20.66 | 20.92 | 20.28 | 20.85 | 20.85 | +0.21 (+1.02%) | 12,052,663 |
| 19 Aug 2019 | CNY | 19.51 | 20.77 | 19.51 | 20.64 | 20.64 | +1.14 (+5.85%) | 14,904,325 |
| 16 Aug 2019 | CNY | 20.39 | 20.39 | 19.3 | 19.5 | 19.5 | -0.65 (-3.23%) | 13,668,796 |
| 15 Aug 2019 | CNY | 19.86 | 20.35 | 19.71 | 20.15 | 20.15 | -0.01 (-0.05%) | 5,764,782 |
| 14 Aug 2019 | CNY | 20.41 | 20.69 | 20.15 | 20.16 | 20.16 | +0.16 (+0.80%) | 7,255,341 |
| 13 Aug 2019 | CNY | 19.7 | 20.45 | 19.59 | 20 | 20 | +0.3 (+1.52%) | 8,910,340 |
| 12 Aug 2019 | CNY | 19.03 | 19.87 | 18.91 | 19.7 | 19.7 | +0.7 (+3.68%) | 9,125,253 |
| 9 Aug 2019 | CNY | 19.58 | 19.72 | 18.9 | 19 | 19 | -0.45 (-2.31%) | 6,612,292 |
| 8 Aug 2019 | CNY | 19.31 | 19.58 | 19.22 | 19.45 | 19.45 | +0.15 (+0.78%) | 4,942,526 |
| 7 Aug 2019 | CNY | 19.59 | 19.65 | 19.01 | 19.3 | 19.3 | -0.13 (-0.67%) | 5,692,690 |
| 6 Aug 2019 | CNY | 19.55 | 19.78 | 19.2 | 19.43 | 19.43 | -0.18 (-0.92%) | 8,858,892 |
| 5 Aug 2019 | CNY | 20.25 | 20.38 | 19.6 | 19.61 | 19.61 | -0.64 (-3.16%) | 9,141,303 |
| 2 Aug 2019 | CNY | 20.58 | 20.58 | 20.1 | 20.25 | 20.25 | -0.58 (-2.78%) | 9,019,077 |
| 1 Aug 2019 | CNY | 20.6 | 21 | 20.55 | 20.83 | 20.83 | -0.01 (-0.05%) | 4,495,269 |
| 31 Jul 2019 | CNY | 20.77 | 20.9 | 20.6 | 20.84 | 20.84 | -0.05 (-0.24%) | 3,827,950 |
| 30 Jul 2019 | CNY | 21.27 | 21.3 | 20.85 | 20.89 | 20.89 | -0.37 (-1.74%) | 6,622,733 |
| 29 Jul 2019 | CNY | 20.8 | 21.3 | 20.71 | 21.26 | 21.26 | +0.38 (+1.82%) | 7,835,086 |
| 26 Jul 2019 | CNY | 20.76 | 21.05 | 20.63 | 20.88 | 20.88 | +0.13 (+0.63%) | 6,514,046 |
| 25 Jul 2019 | CNY | 20.19 | 21.1 | 20 | 20.75 | 20.75 | +0.59 (+2.93%) | 13,941,721 |
| 24 Jul 2019 | CNY | 19.97 | 20.21 | 19.8 | 20.16 | 20.16 | +0.39 (+1.97%) | 6,198,292 |
