| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2019 | CNY | 20.06 | 20.1 | 19.5467 | 19.5733 | 19.5733 | -0.487 (-2.43%) | 3,677,391 |
| 22 Aug 2019 | CNY | 20.04 | 20.1667 | 19.7333 | 20.06 | 20.06 | +0.06 (+0.30%) | 3,753,150 |
| 21 Aug 2019 | CNY | 20.0533 | 20.3 | 19.6333 | 20 | 20 | -0.18 (-0.89%) | 4,452,988 |
| 20 Aug 2019 | CNY | 20.1667 | 20.32 | 19.8867 | 20.18 | 20.18 | -0.047 (-0.23%) | 5,044,575 |
| 19 Aug 2019 | CNY | 19.6867 | 20.3867 | 19.6867 | 20.2267 | 20.2267 | +0.6 (+3.06%) | 6,582,421 |
| 16 Aug 2019 | CNY | 19.9933 | 19.9933 | 19.5533 | 19.6267 | 19.6267 | -0.353 (-1.77%) | 4,940,025 |
| 15 Aug 2019 | CNY | 18.9667 | 19.9867 | 18.6667 | 19.98 | 19.98 | +0.58 (+2.99%) | 5,827,200 |
| 14 Aug 2019 | CNY | 19.32 | 19.8533 | 19.0867 | 19.4 | 19.4 | +0.4 (+2.11%) | 5,163,534 |
| 13 Aug 2019 | CNY | 18.68 | 19.12 | 18.6333 | 19 | 19 | +0.073 (+0.39%) | 3,394,800 |
| 12 Aug 2019 | CNY | 18.48 | 18.9733 | 18.0667 | 18.9267 | 18.9267 | +0.647 (+3.54%) | 3,407,076 |
| 9 Aug 2019 | CNY | 18.6333 | 18.7333 | 18.2 | 18.28 | 18.28 | -0.253 (-1.37%) | 3,032,872 |
| 8 Aug 2019 | CNY | 18.2667 | 18.6067 | 18.1733 | 18.5333 | 18.5333 | +0.387 (+2.13%) | 2,933,886 |
| 7 Aug 2019 | CNY | 18.7733 | 18.96 | 18.1467 | 18.1467 | 18.1467 | -0.52 (-2.79%) | 3,788,361 |
| 6 Aug 2019 | CNY | 19.2 | 19.2467 | 18.3 | 18.6667 | 18.6667 | -1.14 (-5.76%) | 6,016,210 |
| 5 Aug 2019 | CNY | 20 | 20.4667 | 19.8067 | 19.8067 | 19.8067 | -0.373 (-1.85%) | 4,797,835 |
| 2 Aug 2019 | CNY | 19.9333 | 20.44 | 19.6 | 20.18 | 20.18 | -0.327 (-1.59%) | 5,603,748 |
| 1 Aug 2019 | CNY | 19.8 | 20.6333 | 19.6667 | 20.5067 | 20.5067 | +0.473 (+2.36%) | 9,873,885 |
| 31 Jul 2019 | CNY | 19.5667 | 20.1667 | 19.34 | 20.0333 | 20.0333 | +0.253 (+1.28%) | 5,591,475 |
| 30 Jul 2019 | CNY | 19.92 | 20.0267 | 19.48 | 19.78 | 19.78 | -0.107 (-0.54%) | 5,072,625 |
| 29 Jul 2019 | CNY | 19.6667 | 20.0533 | 19.5267 | 19.8867 | 19.8867 | +0.04 (+0.20%) | 5,357,400 |
| 26 Jul 2019 | CNY | 19.86 | 20.0733 | 19.4 | 19.8467 | 19.8467 | +0.267 (+1.36%) | 6,567,525 |
| 25 Jul 2019 | CNY | 20.3333 | 20.3333 | 19.52 | 19.58 | 19.58 | -0.527 (-2.62%) | 10,623,451 |
| 24 Jul 2019 | CNY | 18.36 | 20.1067 | 18.32 | 20.1067 | 20.1067 | +1.827 (+9.99%) | 4,064,176 |
| 23 Jul 2019 | CNY | 17.52 | 18.3733 | 17.52 | 18.28 | 18.28 | +0.673 (+3.82%) | 2,847,825 |
| 22 Jul 2019 | CNY | 18.8733 | 18.8733 | 17.58 | 17.6067 | 17.6067 | -1.007 (-5.41%) | 3,412,575 |
| 19 Jul 2019 | CNY | 18.7733 | 19.04 | 18.54 | 18.6133 | 18.6133 | -0.16 (-0.85%) | 2,940,600 |
| 18 Jul 2019 | CNY | 19.34 | 19.4467 | 18.72 | 18.7733 | 18.7733 | -0.693 (-3.56%) | 3,155,475 |
| 17 Jul 2019 | CNY | 19.4667 | 19.9 | 19.3267 | 19.4667 | 19.4667 | -0.013 (-0.07%) | 4,616,100 |
| 16 Jul 2019 | CNY | 19.4 | 19.5267 | 19.1533 | 19.48 | 19.48 | +0.073 (+0.38%) | 3,536,175 |
| 15 Jul 2019 | CNY | 18.5333 | 19.48 | 18.34 | 19.4067 | 19.4067 | +0.94 (+5.09%) | 4,321,050 |
