| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 19.4444 | 20.2222 | 19.3741 | 20.037 | 20.037 | +0.13 (+0.65%) | 4,897,562 |
| 23 Aug 2019 | CNY | 19.9074 | 20.1333 | 19.7741 | 19.9074 | 19.9074 | -0.007 (-0.04%) | 4,583,490 |
| 22 Aug 2019 | CNY | 19.5111 | 20.2222 | 19.4482 | 19.9148 | 19.9148 | +0.456 (+2.34%) | 6,107,386 |
| 21 Aug 2019 | CNY | 19.5259 | 19.5556 | 19.1482 | 19.4593 | 19.4593 | -0.133 (-0.68%) | 4,241,273 |
| 20 Aug 2019 | CNY | 19.4444 | 19.6482 | 19.2037 | 19.5926 | 19.5926 | +0.074 (+0.38%) | 4,754,335 |
| 19 Aug 2019 | CNY | 18.6852 | 19.8037 | 18.6852 | 19.5185 | 19.5185 | +0.77 (+4.11%) | 8,120,987 |
| 16 Aug 2019 | CNY | 18.3593 | 19.163 | 18.2222 | 18.7482 | 18.7482 | +0.415 (+2.26%) | 7,767,262 |
| 15 Aug 2019 | CNY | 17.5519 | 18.463 | 17.4815 | 18.3333 | 18.3333 | +0.507 (+2.85%) | 7,990,490 |
| 14 Aug 2019 | CNY | 17.7667 | 17.8778 | 17.6222 | 17.8259 | 17.8259 | +0.285 (+1.63%) | 5,432,329 |
| 13 Aug 2019 | CNY | 17.7259 | 17.837 | 17.3704 | 17.5407 | 17.5407 | -0.274 (-1.54%) | 4,149,597 |
| 12 Aug 2019 | CNY | 17.9926 | 18 | 17.5185 | 17.8148 | 17.8148 | -0.004 (-0.02%) | 3,816,363 |
| 9 Aug 2019 | CNY | 17.6333 | 18.1037 | 17.537 | 17.8185 | 17.8185 | +0.293 (+1.67%) | 3,856,734 |
| 8 Aug 2019 | CNY | 17.1482 | 17.6667 | 17.0593 | 17.5259 | 17.5259 | +0.389 (+2.27%) | 3,415,392 |
| 7 Aug 2019 | CNY | 17.4815 | 17.5 | 17.0444 | 17.137 | 17.137 | -0.204 (-1.17%) | 3,112,079 |
| 6 Aug 2019 | CNY | 16.9667 | 17.4778 | 16.7111 | 17.3407 | 17.3407 | +0.181 (+1.06%) | 4,193,532 |
| 5 Aug 2019 | CNY | 17.8185 | 17.8444 | 17.1037 | 17.1593 | 17.1593 | -0.585 (-3.30%) | 4,149,189 |
| 2 Aug 2019 | CNY | 17.8 | 17.8148 | 17.2259 | 17.7444 | 17.7444 | -0.315 (-1.74%) | 3,373,326 |
| 1 Aug 2019 | CNY | 17.9259 | 18.2482 | 17.9074 | 18.0593 | 18.0593 | +0.056 (+0.31%) | 2,463,920 |
| 31 Jul 2019 | CNY | 18.1296 | 18.2185 | 17.8852 | 18.0037 | 18.0037 | -0.074 (-0.41%) | 3,576,968 |
| 30 Jul 2019 | CNY | 17.5926 | 18.2778 | 17.5222 | 18.0778 | 18.0778 | +0.456 (+2.59%) | 5,328,242 |
| 29 Jul 2019 | CNY | 17.8889 | 17.9 | 17.5037 | 17.6222 | 17.6222 | -0.181 (-1.02%) | 2,722,410 |
| 26 Jul 2019 | CNY | 17.7667 | 17.9519 | 17.637 | 17.8037 | 17.8037 | +0.004 (+0.02%) | 2,937,111 |
| 25 Jul 2019 | CNY | 17.8037 | 17.8444 | 17.5593 | 17.8 | 17.8 | +0.115 (+0.65%) | 3,547,702 |
| 24 Jul 2019 | CNY | 17.5556 | 17.8741 | 17.4852 | 17.6852 | 17.6852 | +0.13 (+0.74%) | 4,454,786 |
| 23 Jul 2019 | CNY | 17.5074 | 17.6926 | 17.1926 | 17.5556 | 17.5556 | +0.111 (+0.64%) | 3,790,233 |
| 22 Jul 2019 | CNY | 17.5222 | 17.7222 | 17.0037 | 17.4444 | 17.4444 | -0.189 (-1.07%) | 7,856,719 |
| 19 Jul 2019 | CNY | 17.8333 | 17.9407 | 17.4815 | 17.6333 | 17.6333 | -0.144 (-0.81%) | 3,249,879 |
| 18 Jul 2019 | CNY | 18.3333 | 18.3519 | 17.7222 | 17.7778 | 17.7778 | -0.574 (-3.13%) | 4,391,747 |
| 17 Jul 2019 | CNY | 18.4593 | 18.5482 | 18.2259 | 18.3519 | 18.3519 | -0.118 (-0.64%) | 3,119,647 |
| 16 Jul 2019 | CNY | 18.9222 | 18.9444 | 18.2963 | 18.4704 | 18.4704 | -0.359 (-1.91%) | 4,447,431 |
