| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 23.43 | 23.78 | 23.09 | 23.5 | 23.5 | +0.2 (+0.86%) | 6,067,582 |
| 2 Sep 2019 | CNY | 23.08 | 23.47 | 22.9 | 23.3 | 23.3 | +0.21 (+0.91%) | 6,211,214 |
| 30 Aug 2019 | CNY | 24.99 | 25.37 | 22.75 | 23.09 | 23.09 | -1.83 (-7.34%) | 9,344,893 |
| 29 Aug 2019 | CNY | 25.4 | 25.42 | 24.75 | 24.92 | 24.92 | -0.5 (-1.97%) | 7,247,266 |
| 28 Aug 2019 | CNY | 24.66 | 25.56 | 24.3 | 25.42 | 25.42 | +0.49 (+1.97%) | 9,089,426 |
| 27 Aug 2019 | CNY | 24.51 | 25.4 | 24.51 | 24.93 | 24.93 | +0.46 (+1.88%) | 7,637,835 |
| 26 Aug 2019 | CNY | 24.11 | 24.97 | 24 | 24.47 | 24.47 | -0.54 (-2.16%) | 6,394,992 |
| 23 Aug 2019 | CNY | 25.6 | 25.98 | 24.51 | 25.01 | 25.01 | -1 (-3.84%) | 10,931,199 |
| 22 Aug 2019 | CNY | 25.92 | 26.94 | 25.83 | 26.01 | 26.01 | +0.01 (+0.04%) | 12,644,179 |
| 21 Aug 2019 | CNY | 25.8 | 26.35 | 25.65 | 26 | 26 | -0.4 (-1.52%) | 12,042,047 |
| 20 Aug 2019 | CNY | 25.2 | 27.6 | 25.2 | 26.4 | 26.4 | +1.2 (+4.76%) | 22,690,806 |
| 19 Aug 2019 | CNY | 24.5 | 25.8 | 24.19 | 25.2 | 25.2 | +1.6 (+6.78%) | 16,694,886 |
| 16 Aug 2019 | CNY | 24.26 | 24.5 | 23.54 | 23.6 | 23.6 | -0.74 (-3.04%) | 10,437,652 |
| 15 Aug 2019 | CNY | 23.1 | 24.42 | 22.64 | 24.34 | 24.34 | -0.03 (-0.12%) | 10,465,329 |
| 14 Aug 2019 | CNY | 25.43 | 25.83 | 24.31 | 24.37 | 24.37 | -0.64 (-2.56%) | 15,993,398 |
| 13 Aug 2019 | CNY | 24.3 | 26.79 | 24.21 | 25.01 | 25.01 | +0.03 (+0.12%) | 21,199,963 |
| 12 Aug 2019 | CNY | 23.35 | 24.99 | 22.9 | 24.98 | 24.98 | +1.33 (+5.62%) | 14,787,376 |
| 9 Aug 2019 | CNY | 25.4 | 25.88 | 23.41 | 23.65 | 23.65 | -1.54 (-6.11%) | 20,486,222 |
| 8 Aug 2019 | CNY | 22.5 | 25.19 | 22.4 | 25.19 | 25.19 | +2.29 (+10.00%) | 23,508,742 |
| 7 Aug 2019 | CNY | 21.74 | 23.58 | 21.45 | 22.9 | 22.9 | +1.36 (+6.31%) | 16,307,468 |
| 6 Aug 2019 | CNY | 21.69 | 22.1 | 20.3 | 21.54 | 21.54 | -0.88 (-3.93%) | 9,311,340 |
| 5 Aug 2019 | CNY | 21.43 | 22.69 | 21.18 | 22.42 | 22.42 | +0.85 (+3.94%) | 10,024,082 |
| 2 Aug 2019 | CNY | 21.76 | 22.15 | 21.47 | 21.57 | 21.57 | -0.86 (-3.83%) | 6,556,678 |
| 1 Aug 2019 | CNY | 22.32 | 22.43 | 21.85 | 22.43 | 22.43 | +0.12 (+0.54%) | 6,570,613 |
| 31 Jul 2019 | CNY | 21.91 | 22.35 | 21.5 | 22.31 | 22.31 | +0.36 (+1.64%) | 6,766,246 |
| 30 Jul 2019 | CNY | 22.14 | 22.5 | 21.9 | 21.95 | 21.95 | -0.41 (-1.83%) | 6,874,373 |
| 29 Jul 2019 | CNY | 22.15 | 22.68 | 21.89 | 22.36 | 22.36 | +0.06 (+0.27%) | 7,044,735 |
| 26 Jul 2019 | CNY | 22.87 | 23.16 | 22.22 | 22.3 | 22.3 | -0.28 (-1.24%) | 9,345,759 |
| 25 Jul 2019 | CNY | 23.07 | 23.22 | 22.3 | 22.58 | 22.58 | -0.89 (-3.79%) | 14,614,597 |
| 24 Jul 2019 | CNY | 21.98 | 23.84 | 21.98 | 23.47 | 23.47 | +1.8 (+8.31%) | 19,489,667 |
