| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 20.5667 | 21 | 20.0267 | 20.4667 | 20.4667 | +0.133 (+0.66%) | 31,480,111 |
| 2 Sep 2019 | CNY | 19.3533 | 20.5067 | 19.1467 | 20.3333 | 20.3333 | +0.987 (+5.10%) | 29,109,031 |
| 30 Aug 2019 | CNY | 20.3333 | 21.1067 | 19.1267 | 19.3467 | 19.3467 | -1.007 (-4.95%) | 33,744,085 |
| 29 Aug 2019 | CNY | 19.7467 | 21.32 | 19.5067 | 20.3533 | 20.3533 | +0.513 (+2.59%) | 39,484,735 |
| 28 Aug 2019 | CNY | 19.4333 | 20.16 | 19.1 | 19.84 | 19.84 | +0.387 (+1.99%) | 25,980,660 |
| 27 Aug 2019 | CNY | 19.3267 | 19.9867 | 19.1 | 19.4533 | 19.4533 | +0.347 (+1.81%) | 20,840,344 |
| 26 Aug 2019 | CNY | 18.44 | 19.4333 | 18.44 | 19.1067 | 19.1067 | -0.487 (-2.48%) | 17,867,133 |
| 23 Aug 2019 | CNY | 20.1467 | 20.7067 | 19.4667 | 19.5933 | 19.5933 | +0.027 (+0.14%) | 27,817,284 |
| 22 Aug 2019 | CNY | 19.9733 | 19.98 | 19.3333 | 19.5667 | 19.5667 | -0.42 (-2.10%) | 19,382,317 |
| 21 Aug 2019 | CNY | 20.5733 | 20.6533 | 19.8667 | 19.9867 | 19.9867 | -0.047 (-0.23%) | 21,950,715 |
| 20 Aug 2019 | CNY | 20.26 | 21.1267 | 19.8533 | 20.0333 | 20.0333 | -0.387 (-1.89%) | 35,573,893 |
| 19 Aug 2019 | CNY | 19.4 | 21 | 19.4 | 20.42 | 20.42 | +1.313 (+6.87%) | 40,232,203 |
| 16 Aug 2019 | CNY | 19.3267 | 20 | 19 | 19.1067 | 19.1067 | -0.44 (-2.25%) | 33,769,762 |
| 15 Aug 2019 | CNY | 17.6533 | 20.1333 | 17.44 | 19.5467 | 19.5467 | +0.807 (+4.30%) | 38,816,824 |
| 14 Aug 2019 | CNY | 18.9533 | 19.12 | 18.5133 | 18.74 | 18.74 | +0.093 (+0.50%) | 29,122,194 |
| 13 Aug 2019 | CNY | 19 | 19.32 | 18.1067 | 18.6467 | 18.6467 | -1.12 (-5.67%) | 43,858,009 |
| 12 Aug 2019 | CNY | 18.3333 | 19.7667 | 18.3333 | 19.7667 | 19.7667 | +1.8 (+10.02%) | 49,145,694 |
| 9 Aug 2019 | CNY | 16.6 | 17.9667 | 16.0467 | 17.9667 | 17.9667 | +1.633 (+10.00%) | 31,508,454 |
| 8 Aug 2019 | CNY | 16.14 | 16.6933 | 16.14 | 16.3333 | 16.3333 | +0.34 (+2.13%) | 13,540,369 |
| 7 Aug 2019 | CNY | 16.5333 | 16.7267 | 15.94 | 15.9933 | 15.9933 | -0.54 (-3.27%) | 10,933,653 |
| 6 Aug 2019 | CNY | 16.66 | 16.8933 | 15.6333 | 16.5333 | 16.5333 | -0.42 (-2.48%) | 17,393,872 |
| 5 Aug 2019 | CNY | 16.9067 | 17.5333 | 16.8 | 16.9533 | 16.9533 | +0.167 (+0.99%) | 14,230,482 |
| 2 Aug 2019 | CNY | 16.6667 | 17.1 | 16.34 | 16.7867 | 16.7867 | -0.787 (-4.48%) | 15,364,596 |
| 1 Aug 2019 | CNY | 17.4667 | 17.9333 | 17.4667 | 17.5733 | 17.5733 | -0.24 (-1.35%) | 8,474,608 |
| 31 Jul 2019 | CNY | 18.1333 | 18.14 | 17.7667 | 17.8133 | 17.8133 | -0.393 (-2.16%) | 9,164,245 |
| 30 Jul 2019 | CNY | 18 | 18.6533 | 17.9867 | 18.2067 | 18.2067 | +0.207 (+1.15%) | 12,356,043 |
| 29 Jul 2019 | CNY | 18.3867 | 18.46 | 17.9067 | 18 | 18 | -0.273 (-1.50%) | 8,419,824 |
| 26 Jul 2019 | CNY | 18.6667 | 18.7267 | 18.14 | 18.2733 | 18.2733 | -0.267 (-1.44%) | 9,960,234 |
| 25 Jul 2019 | CNY | 18.7333 | 18.9067 | 18.38 | 18.54 | 18.54 | -0.033 (-0.18%) | 11,519,544 |
| 24 Jul 2019 | CNY | 18.4 | 19.0933 | 18.2533 | 18.5733 | 18.5733 | +0.367 (+2.01%) | 16,676,541 |
