| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 17.65 | 17.7 | 17.51 | 17.56 | 17.56 | +0.03 (+0.17%) | 814,266 |
| 2 Sep 2019 | CNY | 17.3 | 17.57 | 17.3 | 17.53 | 17.53 | +0.3 (+1.74%) | 768,040 |
| 30 Aug 2019 | CNY | 17.48 | 17.58 | 17.2 | 17.23 | 17.23 | -0.2 (-1.15%) | 657,868 |
| 29 Aug 2019 | CNY | 17.59 | 17.64 | 17.42 | 17.43 | 17.43 | -0.13 (-0.74%) | 728,735 |
| 28 Aug 2019 | CNY | 17.46 | 17.64 | 17.45 | 17.56 | 17.56 | +0.16 (+0.92%) | 915,334 |
| 27 Aug 2019 | CNY | 17.2 | 17.47 | 17.17 | 17.4 | 17.4 | +0.23 (+1.34%) | 798,135 |
| 26 Aug 2019 | CNY | 17.11 | 17.35 | 17.05 | 17.17 | 17.17 | -0.26 (-1.49%) | 992,949 |
| 23 Aug 2019 | CNY | 17.42 | 17.45 | 17.35 | 17.43 | 17.43 | +0.03 (+0.17%) | 616,149 |
| 22 Aug 2019 | CNY | 17.69 | 17.7 | 17.36 | 17.4 | 17.4 | -0.29 (-1.64%) | 853,160 |
| 21 Aug 2019 | CNY | 17.33 | 17.78 | 17.27 | 17.69 | 17.69 | +0.31 (+1.78%) | 842,481 |
| 20 Aug 2019 | CNY | 17.45 | 17.52 | 17.29 | 17.38 | 17.38 | -0.11 (-0.63%) | 697,235 |
| 19 Aug 2019 | CNY | 17.29 | 17.5 | 17.21 | 17.49 | 17.49 | +0.29 (+1.69%) | 657,763 |
| 16 Aug 2019 | CNY | 17.15 | 17.23 | 17.06 | 17.2 | 17.2 | +0.12 (+0.70%) | 310,400 |
| 15 Aug 2019 | CNY | 16.98 | 17.12 | 16.88 | 17.08 | 17.08 | -0.13 (-0.76%) | 496,642 |
| 14 Aug 2019 | CNY | 17.36 | 17.4 | 17.18 | 17.21 | 17.21 | -0.01 (-0.06%) | 658,500 |
| 13 Aug 2019 | CNY | 17.26 | 17.29 | 17.16 | 17.22 | 17.22 | -0.17 (-0.98%) | 556,400 |
| 12 Aug 2019 | CNY | 17.32 | 17.39 | 17.15 | 17.39 | 17.39 | +0.16 (+0.93%) | 362,132 |
| 9 Aug 2019 | CNY | 17.49 | 17.49 | 17.18 | 17.23 | 17.23 | -0.17 (-0.98%) | 502,800 |
| 8 Aug 2019 | CNY | 17.37 | 17.44 | 17.34 | 17.4 | 17.4 | +0.11 (+0.64%) | 300,477 |
| 7 Aug 2019 | CNY | 17.46 | 17.5 | 17.21 | 17.29 | 17.29 | +0.01 (+0.06%) | 527,100 |
| 6 Aug 2019 | CNY | 17.65 | 17.74 | 17.1 | 17.28 | 17.28 | -0.49 (-2.76%) | 1,357,948 |
| 5 Aug 2019 | CNY | 17.89 | 17.89 | 17.75 | 17.77 | 17.77 | -0.07 (-0.39%) | 536,488 |
| 2 Aug 2019 | CNY | 17.79 | 17.94 | 17.72 | 17.84 | 17.84 | -0.2 (-1.11%) | 646,500 |
| 1 Aug 2019 | CNY | 18 | 18.09 | 17.87 | 18.04 | 18.04 | +0.04 (+0.22%) | 641,430 |
| 31 Jul 2019 | CNY | 18.1 | 18.17 | 17.9 | 18 | 18 | -0.19 (-1.04%) | 593,238 |
| 30 Jul 2019 | CNY | 18.03 | 18.22 | 17.95 | 18.19 | 18.19 | +0.24 (+1.34%) | 669,330 |
| 29 Jul 2019 | CNY | 18 | 18.13 | 17.93 | 17.95 | 17.95 | -0.09 (-0.50%) | 295,900 |
| 26 Jul 2019 | CNY | 18.06 | 18.09 | 17.94 | 18.04 | 18.04 | -0.03 (-0.17%) | 279,000 |
| 25 Jul 2019 | CNY | 18 | 18.09 | 17.92 | 18.07 | 18.07 | +0.06 (+0.33%) | 378,274 |
| 24 Jul 2019 | CNY | 17.91 | 18.08 | 17.88 | 18.01 | 18.01 | +0.17 (+0.95%) | 327,801 |
