| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 17.5 | 17.7133 | 17.2733 | 17.3933 | 17.3933 | -0.073 (-0.42%) | 4,144,293 |
| 2 Sep 2019 | CNY | 16.9667 | 17.54 | 16.5867 | 17.4667 | 17.4667 | +0.333 (+1.95%) | 6,263,727 |
| 30 Aug 2019 | CNY | 17 | 18 | 16.8 | 17.1333 | 17.1333 | +0.433 (+2.59%) | 7,651,425 |
| 29 Aug 2019 | CNY | 16.76 | 16.9067 | 16.6133 | 16.7 | 16.7 | 0.0 (0.0%) | 3,065,922 |
| 28 Aug 2019 | CNY | 16.4733 | 16.7733 | 16.4733 | 16.7 | 16.7 | +0.047 (+0.28%) | 2,848,465 |
| 27 Aug 2019 | CNY | 16.2333 | 16.9 | 16.2333 | 16.6533 | 16.6533 | +0.42 (+2.59%) | 3,559,290 |
| 26 Aug 2019 | CNY | 15.9933 | 16.5667 | 15.8067 | 16.2333 | 16.2333 | -0.14 (-0.86%) | 2,047,309 |
| 23 Aug 2019 | CNY | 16.4333 | 16.7333 | 16.3733 | 16.3733 | 16.3733 | -0.047 (-0.28%) | 2,155,321 |
| 22 Aug 2019 | CNY | 16.6267 | 16.8333 | 16.32 | 16.42 | 16.42 | -0.207 (-1.24%) | 2,774,460 |
| 21 Aug 2019 | CNY | 16.2067 | 17.1333 | 16.2067 | 16.6267 | 16.6267 | +0.28 (+1.71%) | 4,395,828 |
| 20 Aug 2019 | CNY | 16.2533 | 16.5667 | 16.1333 | 16.3467 | 16.3467 | +0.08 (+0.49%) | 2,829,342 |
| 19 Aug 2019 | CNY | 15.9333 | 16.2667 | 15.8333 | 16.2667 | 16.2667 | +0.447 (+2.82%) | 2,885,289 |
| 16 Aug 2019 | CNY | 15.62 | 15.9 | 15.42 | 15.82 | 15.82 | +0.207 (+1.32%) | 1,921,500 |
| 15 Aug 2019 | CNY | 15.5333 | 15.6733 | 15.2067 | 15.6133 | 15.6133 | -0.16 (-1.01%) | 2,250,270 |
| 14 Aug 2019 | CNY | 15.9933 | 16.0933 | 15.7333 | 15.7733 | 15.7733 | -0.02 (-0.13%) | 1,480,350 |
| 13 Aug 2019 | CNY | 15.52 | 15.9867 | 15.52 | 15.7933 | 15.7933 | -0.073 (-0.46%) | 1,178,820 |
| 12 Aug 2019 | CNY | 15.82 | 15.8933 | 15.5467 | 15.8667 | 15.8667 | +0.36 (+2.32%) | 1,464,396 |
| 9 Aug 2019 | CNY | 15.9733 | 16.1467 | 15.44 | 15.5067 | 15.5067 | -0.447 (-2.80%) | 2,210,730 |
| 8 Aug 2019 | CNY | 15.8733 | 16 | 15.6867 | 15.9533 | 15.9533 | +0.087 (+0.55%) | 1,871,577 |
| 7 Aug 2019 | CNY | 16.2533 | 16.4667 | 15.8067 | 15.8667 | 15.8667 | -0.28 (-1.73%) | 2,477,257 |
| 6 Aug 2019 | CNY | 16.74 | 16.74 | 15.8867 | 16.1467 | 16.1467 | -1.02 (-5.94%) | 3,718,846 |
| 5 Aug 2019 | CNY | 17.4 | 17.4533 | 17.06 | 17.1667 | 17.1667 | -0.527 (-2.98%) | 3,377,412 |
| 2 Aug 2019 | CNY | 16.68 | 18.0933 | 16.38 | 17.6933 | 17.6933 | +0.833 (+4.94%) | 6,051,486 |
| 1 Aug 2019 | CNY | 16.8733 | 17.3133 | 16.72 | 16.86 | 16.86 | -0.007 (-0.04%) | 2,806,420 |
| 31 Jul 2019 | CNY | 16.7867 | 16.96 | 16.6667 | 16.8667 | 16.8667 | +0.093 (+0.56%) | 2,079,564 |
| 30 Jul 2019 | CNY | 16.4133 | 17 | 16.4133 | 16.7733 | 16.7733 | +0.28 (+1.70%) | 2,307,012 |
| 29 Jul 2019 | CNY | 16.7733 | 16.8333 | 16.2333 | 16.4933 | 16.4933 | -0.173 (-1.04%) | 1,650,270 |
| 26 Jul 2019 | CNY | 16.5333 | 16.7067 | 16.4 | 16.6667 | 16.6667 | +0.1 (+0.60%) | 1,314,069 |
| 25 Jul 2019 | CNY | 16.7333 | 16.9533 | 16.4667 | 16.5667 | 16.5667 | -0.14 (-0.84%) | 1,740,639 |
| 24 Jul 2019 | CNY | 16.4 | 16.96 | 16.3867 | 16.7067 | 16.7067 | +0.213 (+1.29%) | 2,274,519 |
