| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 17.38 | 17.77 | 17.28 | 17.47 | 17.47 | +0.05 (+0.29%) | 3,696,997 |
| 2 Sep 2019 | CNY | 16.98 | 17.58 | 16.89 | 17.42 | 17.42 | +0.52 (+3.08%) | 4,256,990 |
| 30 Aug 2019 | CNY | 17.42 | 17.61 | 16.82 | 16.9 | 16.9 | -0.52 (-2.99%) | 4,658,079 |
| 29 Aug 2019 | CNY | 17.35 | 17.78 | 17.21 | 17.42 | 17.42 | -0.14 (-0.80%) | 4,107,888 |
| 28 Aug 2019 | CNY | 17.36 | 17.69 | 17.18 | 17.56 | 17.56 | +0.21 (+1.21%) | 3,972,897 |
| 27 Aug 2019 | CNY | 17.45 | 17.71 | 17.27 | 17.35 | 17.35 | +0.05 (+0.29%) | 4,911,805 |
| 26 Aug 2019 | CNY | 17.1 | 17.56 | 17.01 | 17.3 | 17.3 | -0.3 (-1.70%) | 5,046,605 |
| 23 Aug 2019 | CNY | 18.25 | 18.28 | 17.57 | 17.6 | 17.6 | -0.78 (-4.24%) | 7,553,281 |
| 22 Aug 2019 | CNY | 18.08 | 18.81 | 17.8 | 18.38 | 18.38 | -0.07 (-0.38%) | 9,163,823 |
| 21 Aug 2019 | CNY | 18.89 | 19.19 | 18.24 | 18.45 | 18.45 | -1.13 (-5.77%) | 12,888,388 |
| 20 Aug 2019 | CNY | 18.01 | 19.58 | 18 | 19.58 | 19.58 | +1.78 (+10.00%) | 18,773,089 |
| 19 Aug 2019 | CNY | 16.78 | 17.8 | 16.46 | 17.8 | 17.8 | +1.62 (+10.01%) | 4,640,698 |
| 16 Aug 2019 | CNY | 16.29 | 16.45 | 16.03 | 16.18 | 16.18 | -0.28 (-1.70%) | 3,016,900 |
| 15 Aug 2019 | CNY | 15.28 | 16.8 | 15.22 | 16.46 | 16.46 | +0.68 (+4.31%) | 3,714,274 |
| 14 Aug 2019 | CNY | 15.75 | 16 | 15.69 | 15.78 | 15.78 | +0.25 (+1.61%) | 1,991,800 |
| 13 Aug 2019 | CNY | 15.64 | 15.77 | 15.41 | 15.53 | 15.53 | -0.26 (-1.65%) | 1,187,600 |
| 12 Aug 2019 | CNY | 15.42 | 15.79 | 15.19 | 15.79 | 15.79 | +0.42 (+2.73%) | 1,382,567 |
| 9 Aug 2019 | CNY | 15.65 | 15.82 | 15.27 | 15.37 | 15.37 | -0.17 (-1.09%) | 1,305,700 |
| 8 Aug 2019 | CNY | 15.61 | 15.68 | 15.44 | 15.54 | 15.54 | +0.05 (+0.32%) | 905,923 |
| 7 Aug 2019 | CNY | 16.02 | 16.08 | 15.49 | 15.49 | 15.49 | -0.5 (-3.13%) | 1,890,229 |
| 6 Aug 2019 | CNY | 15.68 | 15.99 | 15.23 | 15.99 | 15.99 | +0.03 (+0.19%) | 2,410,539 |
| 5 Aug 2019 | CNY | 16.3 | 16.39 | 15.9 | 15.96 | 15.96 | -0.28 (-1.72%) | 1,556,627 |
| 2 Aug 2019 | CNY | 16.26 | 16.51 | 16.03 | 16.24 | 16.24 | -0.51 (-3.04%) | 1,978,173 |
| 1 Aug 2019 | CNY | 16.35 | 16.75 | 16.26 | 16.75 | 16.75 | +0.34 (+2.07%) | 2,016,497 |
| 31 Jul 2019 | CNY | 16.65 | 16.69 | 16.33 | 16.41 | 16.41 | -0.17 (-1.03%) | 1,404,029 |
| 30 Jul 2019 | CNY | 16.61 | 16.89 | 16.36 | 16.58 | 16.58 | -0.05 (-0.30%) | 2,408,452 |
| 29 Jul 2019 | CNY | 16.59 | 17.3 | 16.29 | 16.63 | 16.63 | +0.23 (+1.40%) | 3,583,900 |
| 26 Jul 2019 | CNY | 16.46 | 16.52 | 16.2 | 16.4 | 16.4 | +0.02 (+0.12%) | 977,000 |
| 25 Jul 2019 | CNY | 16.51 | 16.55 | 16.25 | 16.38 | 16.38 | -0.01 (-0.06%) | 1,283,900 |
| 24 Jul 2019 | CNY | 16.2 | 16.56 | 16.06 | 16.39 | 16.39 | +0.24 (+1.49%) | 1,871,940 |
