| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.85 | 15.85 | 15.51 | 15.62 | 15.62 | +0.01 (+0.06%) | 253,900 |
| 2 Sep 2019 | CNY | 15.47 | 15.7 | 15.42 | 15.61 | 15.61 | +0.12 (+0.77%) | 318,400 |
| 30 Aug 2019 | CNY | 15.74 | 15.85 | 15.43 | 15.49 | 15.49 | -0.2 (-1.27%) | 338,105 |
| 29 Aug 2019 | CNY | 15.88 | 15.92 | 15.62 | 15.69 | 15.69 | -0.24 (-1.51%) | 532,505 |
| 28 Aug 2019 | CNY | 16.18 | 16.22 | 15.19 | 15.93 | 15.93 | -0.29 (-1.79%) | 613,802 |
| 27 Aug 2019 | CNY | 16.14 | 16.29 | 16.1 | 16.22 | 16.22 | -0.06 (-0.37%) | 467,700 |
| 26 Aug 2019 | CNY | 15.99 | 16.28 | 15.82 | 16.28 | 16.28 | +0.08 (+0.49%) | 331,401 |
| 23 Aug 2019 | CNY | 15.99 | 16.4 | 15.73 | 16.2 | 16.2 | +0.12 (+0.75%) | 656,676 |
| 22 Aug 2019 | CNY | 15.84 | 16.1 | 15.6 | 16.08 | 16.08 | +0.09 (+0.56%) | 543,301 |
| 21 Aug 2019 | CNY | 16.09 | 16.17 | 15.8 | 15.99 | 15.99 | -0.1 (-0.62%) | 385,287 |
| 20 Aug 2019 | CNY | 15.77 | 16.29 | 15.61 | 16.09 | 16.09 | +0.32 (+2.03%) | 699,692 |
| 19 Aug 2019 | CNY | 15.64 | 15.81 | 15.41 | 15.77 | 15.77 | +0.19 (+1.22%) | 540,002 |
| 16 Aug 2019 | CNY | 15.6 | 15.68 | 15.36 | 15.58 | 15.58 | -0.04 (-0.26%) | 302,300 |
| 15 Aug 2019 | CNY | 15.15 | 15.63 | 15.01 | 15.62 | 15.62 | +0.08 (+0.51%) | 440,800 |
| 14 Aug 2019 | CNY | 15.35 | 15.6 | 15.31 | 15.54 | 15.54 | +0.28 (+1.83%) | 502,900 |
| 13 Aug 2019 | CNY | 15.13 | 15.33 | 15 | 15.26 | 15.26 | +0.01 (+0.07%) | 283,605 |
| 12 Aug 2019 | CNY | 14.81 | 15.28 | 14.81 | 15.25 | 15.25 | +0.36 (+2.42%) | 461,578 |
| 9 Aug 2019 | CNY | 14.8 | 15 | 14.79 | 14.89 | 14.89 | +0.06 (+0.40%) | 477,602 |
| 8 Aug 2019 | CNY | 14.8 | 14.91 | 14.63 | 14.83 | 14.83 | -0.08 (-0.54%) | 509,362 |
| 7 Aug 2019 | CNY | 15.35 | 15.35 | 14.71 | 14.91 | 14.91 | -0.44 (-2.87%) | 1,061,900 |
| 6 Aug 2019 | CNY | 15 | 15.37 | 14.32 | 15.35 | 15.35 | +0.15 (+0.99%) | 1,074,183 |
| 5 Aug 2019 | CNY | 15.41 | 15.68 | 15.1 | 15.2 | 15.2 | -0.5 (-3.18%) | 886,705 |
| 2 Aug 2019 | CNY | 15.31 | 15.73 | 14.9 | 15.7 | 15.7 | +0.17 (+1.09%) | 1,162,918 |
| 1 Aug 2019 | CNY | 15.31 | 15.69 | 15.27 | 15.53 | 15.53 | +0.1 (+0.65%) | 608,001 |
| 31 Jul 2019 | CNY | 16 | 16.18 | 15.42 | 15.43 | 15.43 | -0.65 (-4.04%) | 989,501 |
| 30 Jul 2019 | CNY | 16.35 | 16.54 | 16.06 | 16.08 | 16.08 | -0.3 (-1.83%) | 744,534 |
| 29 Jul 2019 | CNY | 16.7 | 16.71 | 16.35 | 16.38 | 16.38 | -0.27 (-1.62%) | 556,000 |
| 26 Jul 2019 | CNY | 16.46 | 16.76 | 16.46 | 16.65 | 16.65 | +0.19 (+1.15%) | 564,600 |
| 25 Jul 2019 | CNY | 16.27 | 16.55 | 16.27 | 16.46 | 16.46 | +0.11 (+0.67%) | 625,300 |
| 24 Jul 2019 | CNY | 16.43 | 16.72 | 16.3 | 16.35 | 16.35 | -0.04 (-0.24%) | 653,200 |
