| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 21.9722 | 22.3278 | 21.8944 | 22.1778 | 22.1778 | +0.206 (+0.94%) | 1,234,440 |
| 2 Sep 2019 | CNY | 21.6111 | 22.0889 | 21.4778 | 21.9722 | 21.9722 | +0.372 (+1.72%) | 953,721 |
| 30 Aug 2019 | CNY | 22.1167 | 22.25 | 21.4 | 21.6 | 21.6 | -0.511 (-2.31%) | 1,800,900 |
| 29 Aug 2019 | CNY | 22.1889 | 22.3611 | 21.9667 | 22.1111 | 22.1111 | -0.106 (-0.48%) | 904,876 |
| 28 Aug 2019 | CNY | 22.6944 | 22.6944 | 22.1167 | 22.2167 | 22.2167 | -0.45 (-1.99%) | 1,351,458 |
| 27 Aug 2019 | CNY | 22.3833 | 23.1 | 22.2833 | 22.6667 | 22.6667 | +0.406 (+1.82%) | 2,129,677 |
| 26 Aug 2019 | CNY | 21.7722 | 22.4889 | 21.7556 | 22.2611 | 22.2611 | +0.072 (+0.33%) | 1,443,168 |
| 23 Aug 2019 | CNY | 22.0833 | 22.5778 | 21.9778 | 22.1889 | 22.1889 | -0.067 (-0.30%) | 1,347,480 |
| 22 Aug 2019 | CNY | 21.8889 | 22.3056 | 21.6833 | 22.2556 | 22.2556 | +0.45 (+2.06%) | 1,559,543 |
| 21 Aug 2019 | CNY | 22.0778 | 22.1167 | 21.7667 | 21.8056 | 21.8056 | -0.328 (-1.48%) | 1,250,276 |
| 20 Aug 2019 | CNY | 22.0556 | 22.5778 | 21.9611 | 22.1333 | 22.1333 | +0.189 (+0.86%) | 1,636,158 |
| 19 Aug 2019 | CNY | 21.4444 | 22.0556 | 21.2 | 21.9444 | 21.9444 | +0.472 (+2.20%) | 1,998,478 |
| 16 Aug 2019 | CNY | 21.0444 | 21.6722 | 20.9167 | 21.4722 | 21.4722 | +0.456 (+2.17%) | 1,783,873 |
| 15 Aug 2019 | CNY | 20.25 | 21.15 | 20.25 | 21.0167 | 21.0167 | +0.461 (+2.24%) | 1,232,100 |
| 14 Aug 2019 | CNY | 20.6111 | 20.6278 | 20.4778 | 20.5556 | 20.5556 | +0.217 (+1.07%) | 651,367 |
| 13 Aug 2019 | CNY | 20.4 | 20.4444 | 20.2389 | 20.3389 | 20.3389 | -0.272 (-1.32%) | 445,199 |
| 12 Aug 2019 | CNY | 20.1944 | 20.65 | 20.1944 | 20.6111 | 20.6111 | +0.406 (+2.01%) | 444,605 |
| 9 Aug 2019 | CNY | 20.6167 | 20.75 | 20.1667 | 20.2056 | 20.2056 | -0.278 (-1.36%) | 802,180 |
| 8 Aug 2019 | CNY | 20.7167 | 20.8389 | 20.3222 | 20.4833 | 20.4833 | -0.172 (-0.83%) | 714,753 |
| 7 Aug 2019 | CNY | 21.1056 | 21.1167 | 20.6389 | 20.6556 | 20.6556 | -0.228 (-1.09%) | 709,200 |
| 6 Aug 2019 | CNY | 20.4667 | 20.9722 | 20.3 | 20.8833 | 20.8833 | +0.056 (+0.27%) | 1,204,306 |
| 5 Aug 2019 | CNY | 21.0833 | 21.2167 | 20.6833 | 20.8278 | 20.8278 | -0.233 (-1.11%) | 847,746 |
| 2 Aug 2019 | CNY | 20.8333 | 21.25 | 20.8333 | 21.0611 | 21.0611 | -0.328 (-1.53%) | 735,931 |
| 1 Aug 2019 | CNY | 21.1444 | 21.4722 | 20.9111 | 21.3889 | 21.3889 | +0.211 (+1.00%) | 977,185 |
| 31 Jul 2019 | CNY | 21.2778 | 21.3222 | 21.0056 | 21.1778 | 21.1778 | -0.094 (-0.44%) | 576,270 |
| 30 Jul 2019 | CNY | 21.2111 | 21.5 | 21.1611 | 21.2722 | 21.2722 | +0.022 (+0.10%) | 705,907 |
| 29 Jul 2019 | CNY | 20.9778 | 21.3111 | 20.9667 | 21.25 | 21.25 | +0.083 (+0.39%) | 529,740 |
| 26 Jul 2019 | CNY | 21.1667 | 21.2667 | 21.0278 | 21.1667 | 21.1667 | -0.044 (-0.21%) | 570,355 |
| 25 Jul 2019 | CNY | 20.9 | 21.2611 | 20.9 | 21.2111 | 21.2111 | +0.233 (+1.11%) | 1,026,630 |
| 24 Jul 2019 | CNY | 20.6167 | 21.0889 | 20.6167 | 20.9778 | 20.9778 | +0.267 (+1.29%) | 947,739 |
