| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 24.7265 | 27.0207 | 24.7265 | 26.7021 | 26.7021 | +2.001 (+8.10%) | 23,464,028 |
| 30 Aug 2019 | CNY | 27.3266 | 27.7218 | 24.701 | 24.701 | 24.701 | -2.747 (-10.01%) | 31,006,413 |
| 29 Aug 2019 | CNY | 26.5045 | 27.9767 | 26.256 | 27.4477 | 27.4477 | +1.039 (+3.93%) | 21,940,276 |
| 28 Aug 2019 | CNY | 26.1795 | 26.7531 | 25.8736 | 26.409 | 26.409 | +0.006 (+0.02%) | 13,426,147 |
| 27 Aug 2019 | CNY | 27.0717 | 27.3585 | 25.9565 | 26.4026 | 26.4026 | -0.319 (-1.19%) | 19,906,777 |
| 26 Aug 2019 | CNY | 26.2241 | 27.0526 | 26.1349 | 26.7212 | 26.7212 | -0.064 (-0.24%) | 15,335,655 |
| 23 Aug 2019 | CNY | 27.0845 | 27.6453 | 26.1158 | 26.785 | 26.785 | -0.784 (-2.84%) | 23,917,503 |
| 22 Aug 2019 | CNY | 27.658 | 27.8365 | 26.683 | 27.5688 | 27.5688 | +0.554 (+2.05%) | 31,763,309 |
| 21 Aug 2019 | CNY | 24.5353 | 27.0144 | 24.1339 | 27.0144 | 27.0144 | +2.454 (+9.99%) | 35,635,679 |
| 20 Aug 2019 | CNY | 24.2167 | 25.4913 | 23.949 | 24.5608 | 24.5608 | +0.522 (+2.17%) | 22,813,779 |
| 19 Aug 2019 | CNY | 23.7387 | 24.7775 | 22.9995 | 24.0383 | 24.0383 | +1.37 (+6.04%) | 23,663,819 |
| 16 Aug 2019 | CNY | 22.6872 | 23.0887 | 22.4259 | 22.6681 | 22.6681 | -0.274 (-1.19%) | 20,382,518 |
| 15 Aug 2019 | CNY | 20.8136 | 23.2544 | 20.6925 | 22.9421 | 22.9421 | +1.377 (+6.38%) | 28,686,533 |
| 14 Aug 2019 | CNY | 22.273 | 22.9485 | 21.47 | 21.5656 | 21.5656 | -0.166 (-0.76%) | 29,504,974 |
| 13 Aug 2019 | CNY | 21.3489 | 22.4769 | 21.196 | 21.7313 | 21.7313 | +0.765 (+3.65%) | 31,406,580 |
| 12 Aug 2019 | CNY | 19.2459 | 20.9666 | 19.0547 | 20.9666 | 20.9666 | +1.905 (+10.00%) | 20,800,948 |
| 9 Aug 2019 | CNY | 19.5645 | 20.1254 | 18.8827 | 19.0611 | 19.0611 | -0.293 (-1.51%) | 13,569,564 |
| 8 Aug 2019 | CNY | 18.9528 | 19.6856 | 18.5194 | 19.3542 | 19.3542 | +0.452 (+2.39%) | 12,287,920 |
| 7 Aug 2019 | CNY | 19.6601 | 19.8195 | 18.8508 | 18.9018 | 18.9018 | -0.765 (-3.89%) | 13,538,266 |
| 6 Aug 2019 | CNY | 18.5449 | 19.9151 | 18.1816 | 19.6665 | 19.6665 | +0.382 (+1.98%) | 20,124,501 |
| 5 Aug 2019 | CNY | 19.1503 | 19.9087 | 19.1503 | 19.2841 | 19.2841 | -0.108 (-0.56%) | 8,502,784 |
| 2 Aug 2019 | CNY | 18.9783 | 19.6856 | 18.8317 | 19.3925 | 19.3925 | -0.363 (-1.84%) | 9,893,043 |
| 1 Aug 2019 | CNY | 19.5518 | 19.8704 | 19.5199 | 19.7557 | 19.7557 | +0.204 (+1.04%) | 9,113,339 |
| 31 Jul 2019 | CNY | 19.5454 | 19.8896 | 19.4243 | 19.5518 | 19.5518 | -0.057 (-0.29%) | 9,413,814 |
| 30 Jul 2019 | CNY | 19.8832 | 20.6989 | 19.2778 | 19.6092 | 19.6092 | -0.331 (-1.66%) | 20,769,375 |
| 29 Jul 2019 | CNY | 18.991 | 20.2656 | 18.6787 | 19.9405 | 19.9405 | +0.969 (+5.11%) | 20,294,707 |
| 26 Jul 2019 | CNY | 18.3282 | 19.1057 | 18.2645 | 18.9719 | 18.9719 | +0.618 (+3.37%) | 13,019,875 |
| 25 Jul 2019 | CNY | 18.4684 | 18.7106 | 18.3027 | 18.3537 | 18.3537 | -0.115 (-0.62%) | 11,619,312 |
| 24 Jul 2019 | CNY | 17.9522 | 18.7042 | 17.7164 | 18.4684 | 18.4684 | +0.548 (+3.06%) | 15,586,065 |
| 23 Jul 2019 | CNY | 17.3341 | 17.9204 | 16.8752 | 17.9204 | 17.9204 | +0.236 (+1.33%) | 11,422,287 |
