| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 22.5333 | 22.96 | 22.4133 | 22.94 | 22.94 | +0.487 (+2.17%) | 1,227,663 |
| 2 Sep 2019 | CNY | 21.78 | 22.5 | 21.64 | 22.4533 | 22.4533 | +0.64 (+2.93%) | 932,913 |
| 30 Aug 2019 | CNY | 22.54 | 22.72 | 21.5733 | 21.8133 | 21.8133 | -0.727 (-3.22%) | 1,110,769 |
| 29 Aug 2019 | CNY | 22.6667 | 22.9067 | 22.4667 | 22.54 | 22.54 | -0.153 (-0.68%) | 655,339 |
| 28 Aug 2019 | CNY | 22.6933 | 23.0867 | 22.6667 | 22.6933 | 22.6933 | -0.153 (-0.67%) | 595,639 |
| 27 Aug 2019 | CNY | 22.2733 | 22.9333 | 22.2733 | 22.8467 | 22.8467 | +0.58 (+2.60%) | 784,795 |
| 26 Aug 2019 | CNY | 22.3333 | 22.5333 | 22.0133 | 22.2667 | 22.2667 | -0.38 (-1.68%) | 486,117 |
| 23 Aug 2019 | CNY | 22.9867 | 22.9867 | 22.4333 | 22.6467 | 22.6467 | -0.14 (-0.61%) | 584,100 |
| 22 Aug 2019 | CNY | 23.1867 | 23.1867 | 22.6733 | 22.7867 | 22.7867 | -0.233 (-1.01%) | 673,440 |
| 21 Aug 2019 | CNY | 22.5 | 23.1733 | 22.5 | 23.02 | 23.02 | +0.353 (+1.56%) | 1,136,632 |
| 20 Aug 2019 | CNY | 22.74 | 23 | 22.6 | 22.6667 | 22.6667 | -0.067 (-0.29%) | 1,222,800 |
| 19 Aug 2019 | CNY | 22.5667 | 22.7867 | 22.26 | 22.7333 | 22.7333 | +0.58 (+2.62%) | 1,112,898 |
| 16 Aug 2019 | CNY | 21.7467 | 22.3333 | 21.66 | 22.1533 | 22.1533 | +0.42 (+1.93%) | 872,971 |
| 15 Aug 2019 | CNY | 21.3333 | 21.78 | 21.1867 | 21.7333 | 21.7333 | -0.133 (-0.61%) | 709,111 |
| 14 Aug 2019 | CNY | 21.7933 | 22.14 | 21.5733 | 21.8667 | 21.8667 | +0.42 (+1.96%) | 760,650 |
| 13 Aug 2019 | CNY | 21.8667 | 22.0933 | 21.3467 | 21.4467 | 21.4467 | -0.52 (-2.37%) | 718,923 |
| 12 Aug 2019 | CNY | 21.8867 | 21.9933 | 21.34 | 21.9667 | 21.9667 | -0.013 (-0.06%) | 861,463 |
| 9 Aug 2019 | CNY | 22.1333 | 22.58 | 21.7333 | 21.98 | 21.98 | -0.087 (-0.39%) | 1,032,843 |
| 8 Aug 2019 | CNY | 21.8667 | 22.6 | 21.7733 | 22.0667 | 22.0667 | +0.293 (+1.35%) | 943,714 |
| 7 Aug 2019 | CNY | 21.5467 | 21.8333 | 21.3733 | 21.7733 | 21.7733 | +0.573 (+2.70%) | 1,037,551 |
| 6 Aug 2019 | CNY | 21.6667 | 21.6667 | 20.6733 | 21.2 | 21.2 | -1.053 (-4.73%) | 1,351,851 |
| 5 Aug 2019 | CNY | 22.3867 | 23 | 22.2533 | 22.2533 | 22.2533 | -0.48 (-2.11%) | 740,025 |
| 2 Aug 2019 | CNY | 22.3467 | 22.8867 | 22.3467 | 22.7333 | 22.7333 | -0.2 (-0.87%) | 845,763 |
| 1 Aug 2019 | CNY | 22.5333 | 23.0267 | 22.4733 | 22.9333 | 22.9333 | +0.133 (+0.58%) | 761,581 |
| 31 Jul 2019 | CNY | 22.6667 | 22.9067 | 22.54 | 22.8 | 22.8 | +0.007 (+0.03%) | 640,650 |
| 30 Jul 2019 | CNY | 22.6733 | 22.9533 | 22.6 | 22.7933 | 22.7933 | +0.06 (+0.26%) | 888,174 |
| 29 Jul 2019 | CNY | 22.54 | 22.9867 | 22.3333 | 22.7333 | 22.7333 | -0.02 (-0.09%) | 1,189,443 |
| 26 Jul 2019 | CNY | 23.8267 | 23.8267 | 22.74 | 22.7533 | 22.7533 | -0.607 (-2.60%) | 2,778,003 |
| 25 Jul 2019 | CNY | 21.72 | 23.36 | 21.3333 | 23.36 | 23.36 | +2.127 (+10.02%) | 1,969,434 |
| 24 Jul 2019 | CNY | 20.8067 | 21.3067 | 20.8 | 21.2333 | 21.2333 | +0.513 (+2.48%) | 581,962 |
