| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 20.8066 | 21.4462 | 20.7407 | 21.3098 | 21.3098 | +0.452 (+2.16%) | 6,300,854 |
| 2 Sep 2019 | CNY | 19.9977 | 20.9289 | 19.96 | 20.8583 | 20.8583 | +0.903 (+4.53%) | 7,950,650 |
| 30 Aug 2019 | CNY | 19.9835 | 20.4397 | 19.8001 | 19.9553 | 19.9553 | +0.108 (+0.54%) | 7,521,598 |
| 29 Aug 2019 | CNY | 20.1199 | 20.2093 | 19.7672 | 19.8472 | 19.8472 | -0.169 (-0.85%) | 4,829,472 |
| 28 Aug 2019 | CNY | 19.5132 | 20.5291 | 19.5132 | 20.0165 | 20.0165 | +0.677 (+3.50%) | 15,836,550 |
| 27 Aug 2019 | CNY | 18.9583 | 19.5415 | 18.9583 | 19.3392 | 19.3392 | +0.362 (+1.91%) | 8,773,037 |
| 26 Aug 2019 | CNY | 18.8172 | 19.2216 | 18.6808 | 18.9771 | 18.9771 | +0.019 (+0.10%) | 5,966,283 |
| 23 Aug 2019 | CNY | 18.6761 | 19.2828 | 18.4644 | 18.9583 | 18.9583 | +0.263 (+1.41%) | 8,033,680 |
| 22 Aug 2019 | CNY | 18.9159 | 18.9865 | 18.2998 | 18.6949 | 18.6949 | -0.207 (-1.09%) | 7,918,376 |
| 21 Aug 2019 | CNY | 19.6825 | 19.6825 | 18.7278 | 18.9018 | 18.9018 | -0.752 (-3.83%) | 10,867,844 |
| 20 Aug 2019 | CNY | 18.6149 | 19.659 | 18.6149 | 19.6543 | 19.6543 | +0.922 (+4.92%) | 11,664,095 |
| 19 Aug 2019 | CNY | 19.4286 | 19.5979 | 18.1823 | 18.7325 | 18.7325 | -0.541 (-2.81%) | 14,417,503 |
| 16 Aug 2019 | CNY | 18.9489 | 19.3298 | 18.7325 | 19.2734 | 19.2734 | +0.343 (+1.81%) | 5,044,515 |
| 15 Aug 2019 | CNY | 18.629 | 19.1464 | 18.5538 | 18.93 | 18.93 | +0.15 (+0.80%) | 5,143,175 |
| 14 Aug 2019 | CNY | 18.8078 | 19.0194 | 18.582 | 18.7795 | 18.7795 | +0.024 (+0.13%) | 3,682,101 |
| 13 Aug 2019 | CNY | 18.3469 | 19.2028 | 18.2011 | 18.756 | 18.756 | +0.132 (+0.71%) | 8,452,568 |
| 12 Aug 2019 | CNY | 17.9142 | 18.7043 | 17.8295 | 18.6243 | 18.6243 | +0.823 (+4.62%) | 8,726,323 |
| 9 Aug 2019 | CNY | 17.6555 | 18.328 | 17.6132 | 17.8013 | 17.8013 | +0.146 (+0.83%) | 8,090,311 |
| 8 Aug 2019 | CNY | 17.4015 | 17.8201 | 17.3075 | 17.6555 | 17.6555 | +0.221 (+1.27%) | 8,913,193 |
| 7 Aug 2019 | CNY | 16.9547 | 17.4909 | 16.8607 | 17.4345 | 17.4345 | +0.607 (+3.61%) | 7,054,144 |
| 6 Aug 2019 | CNY | 16.6067 | 17.0582 | 16.555 | 16.8278 | 16.8278 | -0.179 (-1.05%) | 5,372,999 |
| 5 Aug 2019 | CNY | 17.1899 | 17.4956 | 17.0065 | 17.0065 | 17.0065 | -0.367 (-2.11%) | 4,606,020 |
| 2 Aug 2019 | CNY | 16.9359 | 17.3874 | 16.7948 | 17.3733 | 17.3733 | +0.146 (+0.85%) | 4,828,866 |
| 1 Aug 2019 | CNY | 17.2793 | 17.4956 | 17.0817 | 17.2275 | 17.2275 | -0.033 (-0.19%) | 4,714,723 |
| 31 Jul 2019 | CNY | 17.2981 | 17.4439 | 17.0347 | 17.2604 | 17.2604 | -0.118 (-0.68%) | 2,434,977 |
| 30 Jul 2019 | CNY | 17.1146 | 17.5708 | 16.9641 | 17.378 | 17.378 | +0.282 (+1.65%) | 5,033,424 |
| 29 Jul 2019 | CNY | 17.1664 | 17.5379 | 17.0159 | 17.0958 | 17.0958 | -0.447 (-2.55%) | 8,202,498 |
| 26 Jul 2019 | CNY | 17.2181 | 17.6649 | 17.0958 | 17.5426 | 17.5426 | +0.268 (+1.55%) | 5,579,626 |
| 25 Jul 2019 | CNY | 16.7149 | 17.3874 | 16.5691 | 17.2745 | 17.2745 | +0.541 (+3.23%) | 7,072,930 |
| 24 Jul 2019 | CNY | 16.2258 | 16.8325 | 16.127 | 16.7337 | 16.7337 | +0.564 (+3.49%) | 7,912,435 |
