| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 21.7222 | 22.5389 | 21.6778 | 22.3444 | 22.3444 | +0.539 (+2.47%) | 4,773,780 |
| 30 Aug 2019 | CNY | 22.5556 | 22.5556 | 21.75 | 21.8056 | 21.8056 | -0.655 (-2.92%) | 6,062,553 |
| 29 Aug 2019 | CNY | 22.6056 | 22.6833 | 22.0944 | 22.4611 | 22.4611 | -0.483 (-2.11%) | 7,079,947 |
| 28 Aug 2019 | CNY | 22 | 22.9722 | 21.9889 | 22.9444 | 22.9444 | +0.961 (+4.37%) | 8,939,003 |
| 27 Aug 2019 | CNY | 22.2 | 22.4444 | 21.8333 | 21.9833 | 21.9833 | +0.317 (+1.46%) | 5,027,851 |
| 26 Aug 2019 | CNY | 21.5667 | 22.1556 | 21.3889 | 21.6667 | 21.6667 | -0.005 (-0.03%) | 5,075,227 |
| 23 Aug 2019 | CNY | 22.2389 | 22.5889 | 21.6278 | 21.6722 | 21.6722 | -0.439 (-1.98%) | 5,913,367 |
| 22 Aug 2019 | CNY | 22.7056 | 22.8278 | 21.6778 | 22.1111 | 22.1111 | -0.589 (-2.59%) | 7,731,169 |
| 21 Aug 2019 | CNY | 22.9444 | 22.9444 | 22.1667 | 22.7 | 22.7 | +0.061 (+0.27%) | 6,966,009 |
| 20 Aug 2019 | CNY | 22.7333 | 23.1389 | 22.3611 | 22.6389 | 22.6389 | -0.355 (-1.55%) | 8,593,016 |
| 19 Aug 2019 | CNY | 22.5611 | 23.0556 | 21.9444 | 22.9944 | 22.9944 | +0.8 (+3.60%) | 9,916,488 |
| 16 Aug 2019 | CNY | 22.7833 | 22.8333 | 22.1944 | 22.1944 | 22.1944 | -0.75 (-3.27%) | 8,698,136 |
| 15 Aug 2019 | CNY | 21.5778 | 23.2222 | 21.4778 | 22.9444 | 22.9444 | +0.578 (+2.58%) | 12,306,301 |
| 14 Aug 2019 | CNY | 22.7667 | 23.9389 | 22.3333 | 22.3667 | 22.3667 | -0.011 (-0.05%) | 13,389,073 |
| 13 Aug 2019 | CNY | 21.9056 | 23.3333 | 21.45 | 22.3778 | 22.3778 | +0.25 (+1.13%) | 11,671,927 |
| 12 Aug 2019 | CNY | 21.1444 | 22.3167 | 21 | 22.1278 | 22.1278 | +0.983 (+4.65%) | 10,701,865 |
| 9 Aug 2019 | CNY | 21.6667 | 22.4889 | 20.5722 | 21.1444 | 21.1444 | -0.294 (-1.37%) | 12,929,850 |
| 8 Aug 2019 | CNY | 19.5 | 21.4389 | 19.1667 | 21.4389 | 21.4389 | +1.95 (+10.01%) | 12,522,065 |
| 7 Aug 2019 | CNY | 18.8944 | 20.2778 | 18.7833 | 19.4889 | 19.4889 | +0.389 (+2.04%) | 12,151,978 |
| 6 Aug 2019 | CNY | 18.7833 | 19.4444 | 18.4 | 19.1 | 19.1 | +0.7 (+3.80%) | 14,072,943 |
| 5 Aug 2019 | CNY | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | +1.672 (+10.00%) | 2,262,139 |
| 2 Aug 2019 | CNY | 16.1111 | 16.8556 | 16.1111 | 16.7278 | 16.7278 | -0.128 (-0.76%) | 2,802,348 |
| 1 Aug 2019 | CNY | 16.8556 | 16.9389 | 16.2556 | 16.8556 | 16.8556 | +0.011 (+0.07%) | 3,417,579 |
| 31 Jul 2019 | CNY | 16.8056 | 17.0167 | 16.6778 | 16.8444 | 16.8444 | +0.039 (+0.23%) | 1,757,343 |
| 30 Jul 2019 | CNY | 17.2111 | 17.2167 | 16.7833 | 16.8056 | 16.8056 | -0.239 (-1.40%) | 1,955,430 |
| 29 Jul 2019 | CNY | 16.9722 | 17.0556 | 16.5556 | 17.0444 | 17.0444 | +0.322 (+1.93%) | 2,017,425 |
| 26 Jul 2019 | CNY | 16.8611 | 17.1389 | 16.6778 | 16.7222 | 16.7222 | -0.306 (-1.79%) | 2,383,347 |
| 25 Jul 2019 | CNY | 17.2222 | 17.5056 | 16.8556 | 17.0278 | 17.0278 | -0.361 (-2.08%) | 3,782,160 |
| 24 Jul 2019 | CNY | 17 | 17.7056 | 17 | 17.3889 | 17.3889 | +0.7 (+4.19%) | 4,939,086 |
| 23 Jul 2019 | CNY | 16.1111 | 16.8056 | 16.1111 | 16.6889 | 16.6889 | +0.522 (+3.23%) | 3,470,482 |
