| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 25.4429 | 27.0571 | 24.9357 | 25.8071 | 25.8071 | +0.393 (+1.55%) | 49,247,024 |
| 2 Sep 2019 | CNY | 23.7857 | 25.8357 | 23.5 | 25.4143 | 25.4143 | +1.929 (+8.21%) | 55,701,014 |
| 30 Aug 2019 | CNY | 22.8571 | 23.4857 | 22.6643 | 23.4857 | 23.4857 | +0.721 (+3.17%) | 32,857,011 |
| 29 Aug 2019 | CNY | 22.1929 | 23.2857 | 22.1429 | 22.7643 | 22.7643 | +0.729 (+3.31%) | 33,397,477 |
| 28 Aug 2019 | CNY | 22.85 | 22.8857 | 22.0214 | 22.0357 | 22.0357 | -0.314 (-1.41%) | 29,952,972 |
| 27 Aug 2019 | CNY | 21.9143 | 22.4714 | 21.7857 | 22.35 | 22.35 | +0.443 (+2.02%) | 17,987,809 |
| 26 Aug 2019 | CNY | 21.5857 | 21.9929 | 21.5143 | 21.9071 | 21.9071 | +0.057 (+0.26%) | 11,335,695 |
| 23 Aug 2019 | CNY | 21.7714 | 22.0857 | 21.6571 | 21.85 | 21.85 | +0.029 (+0.13%) | 11,821,434 |
| 22 Aug 2019 | CNY | 21.4857 | 21.95 | 21.3714 | 21.8214 | 21.8214 | +0.421 (+1.97%) | 16,465,671 |
| 21 Aug 2019 | CNY | 21.4286 | 21.6143 | 21.2929 | 21.4 | 21.4 | +0.021 (+0.10%) | 10,350,330 |
| 20 Aug 2019 | CNY | 21.2357 | 21.5643 | 21.1143 | 21.3786 | 21.3786 | +0.143 (+0.67%) | 12,006,719 |
| 19 Aug 2019 | CNY | 20.5 | 21.2857 | 20.4286 | 21.2357 | 21.2357 | +0.879 (+4.32%) | 16,376,885 |
| 16 Aug 2019 | CNY | 20.25 | 20.5071 | 20.25 | 20.3571 | 20.3571 | +0.121 (+0.60%) | 7,053,550 |
| 15 Aug 2019 | CNY | 20.0071 | 20.2857 | 19.95 | 20.2357 | 20.2357 | -0.107 (-0.53%) | 6,830,327 |
| 14 Aug 2019 | CNY | 20.5214 | 20.5286 | 20.2286 | 20.3429 | 20.3429 | +0.079 (+0.39%) | 7,445,996 |
| 13 Aug 2019 | CNY | 20.2857 | 20.4143 | 20.1286 | 20.2643 | 20.2643 | -0.129 (-0.63%) | 6,061,199 |
| 12 Aug 2019 | CNY | 20.25 | 20.5143 | 20.1643 | 20.3929 | 20.3929 | +0.229 (+1.13%) | 6,950,587 |
| 9 Aug 2019 | CNY | 20.7929 | 20.7929 | 20.0929 | 20.1643 | 20.1643 | -0.421 (-2.05%) | 7,066,417 |
| 8 Aug 2019 | CNY | 20.3929 | 20.6929 | 20.3286 | 20.5857 | 20.5857 | +0.307 (+1.51%) | 7,340,449 |
| 7 Aug 2019 | CNY | 20.7143 | 20.8786 | 20.2714 | 20.2786 | 20.2786 | -0.428 (-2.07%) | 9,584,570 |
| 6 Aug 2019 | CNY | 20.8571 | 21.1 | 20.4429 | 20.7071 | 20.7071 | -0.429 (-2.03%) | 10,736,199 |
| 5 Aug 2019 | CNY | 20.8643 | 21.7429 | 20.8643 | 21.1357 | 21.1357 | +0.1 (+0.48%) | 15,033,796 |
| 2 Aug 2019 | CNY | 20.8 | 21.45 | 20.75 | 21.0357 | 21.0357 | -0.186 (-0.88%) | 10,593,461 |
| 1 Aug 2019 | CNY | 22.1357 | 22.1357 | 21.2214 | 21.2214 | 21.2214 | -0.279 (-1.30%) | 14,414,345 |
| 31 Jul 2019 | CNY | 21.5286 | 21.6286 | 21.2714 | 21.5 | 21.5 | +0.014 (+0.07%) | 9,538,201 |
| 30 Jul 2019 | CNY | 21.6 | 21.6786 | 21.4429 | 21.4857 | 21.4857 | -0.193 (-0.89%) | 12,144,147 |
| 29 Jul 2019 | CNY | 21.7786 | 22.0571 | 21.5429 | 21.6786 | 21.6786 | -0.143 (-0.65%) | 13,541,382 |
| 26 Jul 2019 | CNY | 21.7714 | 22.2786 | 21.6571 | 21.8214 | 21.8214 | +0.107 (+0.49%) | 16,372,139 |
| 25 Jul 2019 | CNY | 21.8214 | 22.1 | 21.5929 | 21.7143 | 21.7143 | -0.193 (-0.88%) | 13,550,464 |
| 24 Jul 2019 | CNY | 21.3143 | 22 | 21.1429 | 21.9071 | 21.9071 | +0.836 (+3.97%) | 17,056,481 |
