| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.4614 | 15.6543 | 15.3099 | 15.6405 | 15.6405 | +0.117 (+0.75%) | 2,445,176 |
| 2 Sep 2019 | CNY | 15.2066 | 15.5303 | 14.8209 | 15.5234 | 15.5234 | +0.276 (+1.81%) | 2,856,383 |
| 30 Aug 2019 | CNY | 15.5372 | 15.7369 | 15.1515 | 15.2479 | 15.2479 | -0.035 (-0.23%) | 3,779,650 |
| 29 Aug 2019 | CNY | 15.186 | 15.5372 | 15.0482 | 15.2824 | 15.2824 | +0.096 (+0.63%) | 1,918,353 |
| 28 Aug 2019 | CNY | 15.3581 | 15.489 | 15.1515 | 15.186 | 15.186 | -0.158 (-1.03%) | 1,889,320 |
| 27 Aug 2019 | CNY | 15.3237 | 15.5785 | 15.303 | 15.3444 | 15.3444 | +0.097 (+0.63%) | 2,237,394 |
| 26 Aug 2019 | CNY | 15.1446 | 15.427 | 15.0138 | 15.2479 | 15.2479 | -0.2 (-1.29%) | 1,955,328 |
| 23 Aug 2019 | CNY | 15.6061 | 15.7576 | 15.2066 | 15.4477 | 15.4477 | -0.2 (-1.28%) | 3,182,296 |
| 22 Aug 2019 | CNY | 15.5716 | 15.6818 | 15.124 | 15.6474 | 15.6474 | +0.165 (+1.07%) | 3,749,435 |
| 21 Aug 2019 | CNY | 15.9229 | 15.9229 | 15.3099 | 15.4821 | 15.4821 | -0.441 (-2.77%) | 5,494,664 |
| 20 Aug 2019 | CNY | 16.9973 | 16.9973 | 15.9022 | 15.9229 | 15.9229 | +0.041 (+0.26%) | 9,386,683 |
| 19 Aug 2019 | CNY | 15.0826 | 15.8815 | 14.7658 | 15.8815 | 15.8815 | +1.446 (+10.02%) | 2,779,003 |
| 16 Aug 2019 | CNY | 14.449 | 14.6074 | 14.3113 | 14.4353 | 14.4353 | -0.083 (-0.57%) | 1,280,664 |
| 15 Aug 2019 | CNY | 14.0152 | 14.5937 | 13.8843 | 14.5179 | 14.5179 | +0.262 (+1.84%) | 1,603,581 |
| 14 Aug 2019 | CNY | 14.3251 | 14.5455 | 14.2355 | 14.2562 | 14.2562 | +0.028 (+0.19%) | 1,639,518 |
| 13 Aug 2019 | CNY | 14.0358 | 14.3251 | 13.8499 | 14.2287 | 14.2287 | +0.11 (+0.78%) | 1,486,593 |
| 12 Aug 2019 | CNY | 13.8361 | 14.1185 | 13.5331 | 14.1185 | 14.1185 | +0.475 (+3.48%) | 1,669,965 |
| 9 Aug 2019 | CNY | 13.9463 | 14.084 | 13.6157 | 13.6433 | 13.6433 | -0.22 (-1.59%) | 1,342,983 |
| 8 Aug 2019 | CNY | 13.8085 | 13.9738 | 13.7397 | 13.8636 | 13.8636 | +0.041 (+0.30%) | 960,977 |
| 7 Aug 2019 | CNY | 14.022 | 14.0909 | 13.7121 | 13.8223 | 13.8223 | -0.007 (-0.05%) | 1,099,236 |
| 6 Aug 2019 | CNY | 14.1185 | 14.2906 | 13.5399 | 13.8292 | 13.8292 | -0.654 (-4.52%) | 2,194,269 |
| 5 Aug 2019 | CNY | 14.4697 | 14.9311 | 14.4697 | 14.4835 | 14.4835 | -0.234 (-1.59%) | 1,612,511 |
| 2 Aug 2019 | CNY | 14.8416 | 15.0758 | 14.5386 | 14.7176 | 14.7176 | -0.427 (-2.82%) | 2,314,756 |
| 1 Aug 2019 | CNY | 14.6694 | 15.2548 | 14.6419 | 15.1446 | 15.1446 | +0.289 (+1.95%) | 2,054,626 |
| 31 Jul 2019 | CNY | 14.7521 | 14.9793 | 14.4697 | 14.8554 | 14.8554 | -0.028 (-0.18%) | 1,660,190 |
| 30 Jul 2019 | CNY | 15.0138 | 15.1515 | 14.876 | 14.8829 | 14.8829 | +0.014 (+0.09%) | 2,093,516 |
| 29 Jul 2019 | CNY | 15.0138 | 15.3444 | 14.7452 | 14.8692 | 14.8692 | -0.138 (-0.92%) | 2,024,919 |
| 26 Jul 2019 | CNY | 15.3788 | 15.5096 | 14.9656 | 15.0069 | 15.0069 | -0.399 (-2.59%) | 2,539,222 |
| 25 Jul 2019 | CNY | 15.6267 | 15.6887 | 15.2066 | 15.4063 | 15.4063 | +0.034 (+0.22%) | 2,807,334 |
| 24 Jul 2019 | CNY | 14.9311 | 15.5234 | 14.7658 | 15.3719 | 15.3719 | +0.634 (+4.30%) | 4,027,058 |
