| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 20.0071 | 20.5571 | 19.8643 | 20.25 | 20.25 | +0.321 (+1.61%) | 24,625,601 |
| 2 Sep 2019 | CNY | 18.9 | 20.2 | 18.9 | 19.9286 | 19.9286 | +0.7 (+3.64%) | 27,646,026 |
| 30 Aug 2019 | CNY | 21.4571 | 21.6429 | 19.2286 | 19.2286 | 19.2286 | -2.136 (-10.00%) | 46,249,964 |
| 29 Aug 2019 | CNY | 20.8214 | 21.6786 | 20.7143 | 21.3643 | 21.3643 | +0.586 (+2.82%) | 25,161,367 |
| 28 Aug 2019 | CNY | 20.9429 | 21.3714 | 20.3643 | 20.7786 | 20.7786 | -0.45 (-2.12%) | 24,983,186 |
| 27 Aug 2019 | CNY | 21.4214 | 21.6571 | 20.8643 | 21.2286 | 21.2286 | -0.157 (-0.73%) | 25,597,203 |
| 26 Aug 2019 | CNY | 21.0857 | 21.8643 | 20.5714 | 21.3857 | 21.3857 | -0.071 (-0.33%) | 25,876,769 |
| 23 Aug 2019 | CNY | 22.1357 | 22.1357 | 21.2286 | 21.4571 | 21.4571 | -0.471 (-2.15%) | 21,474,870 |
| 22 Aug 2019 | CNY | 21.2143 | 22.2714 | 21.0571 | 21.9286 | 21.9286 | +0.371 (+1.72%) | 29,178,892 |
| 21 Aug 2019 | CNY | 20.1357 | 21.8429 | 19.8214 | 21.5571 | 21.5571 | +1.45 (+7.21%) | 35,092,892 |
| 20 Aug 2019 | CNY | 20.0143 | 20.4643 | 19.8714 | 20.1071 | 20.1071 | -0.222 (-1.09%) | 26,007,419 |
| 19 Aug 2019 | CNY | 19.0714 | 20.6357 | 18.8571 | 20.3286 | 20.3286 | +1.571 (+8.38%) | 42,442,348 |
| 16 Aug 2019 | CNY | 17.8786 | 19.4143 | 17.7214 | 18.7571 | 18.7571 | +0.693 (+3.84%) | 30,933,085 |
| 15 Aug 2019 | CNY | 17.3571 | 18.3286 | 17.15 | 18.0643 | 18.0643 | -0.171 (-0.94%) | 24,977,479 |
| 14 Aug 2019 | CNY | 18.9286 | 19.2071 | 18.0929 | 18.2357 | 18.2357 | -0.286 (-1.54%) | 29,315,631 |
| 13 Aug 2019 | CNY | 18.2857 | 18.7429 | 18.1786 | 18.5214 | 18.5214 | -0.193 (-1.03%) | 21,687,503 |
| 12 Aug 2019 | CNY | 17.5429 | 18.75 | 17.1571 | 18.7143 | 18.7143 | +1.071 (+6.07%) | 32,736,405 |
| 9 Aug 2019 | CNY | 17.8857 | 18.9857 | 17.5143 | 17.6429 | 17.6429 | +0.071 (+0.41%) | 34,878,349 |
| 8 Aug 2019 | CNY | 17.2571 | 17.7857 | 17.0071 | 17.5714 | 17.5714 | +0.214 (+1.23%) | 26,013,530 |
| 7 Aug 2019 | CNY | 17.8571 | 17.9286 | 17.2286 | 17.3571 | 17.3571 | -0.636 (-3.53%) | 29,940,038 |
| 6 Aug 2019 | CNY | 16.3929 | 18.1786 | 16.2143 | 17.9929 | 17.9929 | +1.222 (+7.28%) | 39,323,715 |
| 5 Aug 2019 | CNY | 16.6071 | 17.25 | 16.4286 | 16.7714 | 16.7714 | +0.178 (+1.08%) | 25,836,427 |
| 2 Aug 2019 | CNY | 16.7643 | 16.9714 | 16.2071 | 16.5929 | 16.5929 | -0.836 (-4.79%) | 29,998,561 |
| 1 Aug 2019 | CNY | 17.1786 | 17.4929 | 16.8071 | 17.4286 | 17.4286 | +0.086 (+0.49%) | 27,278,074 |
| 31 Jul 2019 | CNY | 16.7786 | 17.3429 | 16.5929 | 17.3429 | 17.3429 | +0.572 (+3.41%) | 34,048,607 |
| 30 Jul 2019 | CNY | 17.1429 | 17.6429 | 16.5714 | 16.7714 | 16.7714 | -0.114 (-0.68%) | 45,324,266 |
| 29 Jul 2019 | CNY | 15.4286 | 16.8857 | 15.4286 | 16.8857 | 16.8857 | +1.536 (+10.00%) | 33,603,453 |
| 26 Jul 2019 | CNY | 14.9571 | 15.6357 | 14.7214 | 15.35 | 15.35 | +0.457 (+3.07%) | 24,918,231 |
| 25 Jul 2019 | CNY | 14.7786 | 15.25 | 14.6786 | 14.8929 | 14.8929 | +0.057 (+0.39%) | 24,338,083 |
| 24 Jul 2019 | CNY | 14.0429 | 15.3286 | 13.9857 | 14.8357 | 14.8357 | +0.793 (+5.65%) | 31,780,632 |
