| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | CNY | 16.58 | 17.1 | 16.38 | 16.96 | 16.96 | -0.14 (-0.82%) | 15,386,362 |
| 16 Aug 2019 | CNY | 16.47 | 17.5 | 16.45 | 17.1 | 17.1 | +1.12 (+7.01%) | 20,565,215 |
| 15 Aug 2019 | CNY | 15.95 | 16.3 | 15.83 | 15.98 | 15.98 | -0.1 (-0.62%) | 7,671,820 |
| 14 Aug 2019 | CNY | 15.8 | 16.23 | 15.74 | 16.08 | 16.08 | -0.42 (-2.55%) | 10,453,047 |
| 13 Aug 2019 | CNY | 16.33 | 16.87 | 16.06 | 16.5 | 16.5 | +0.09 (+0.55%) | 12,841,405 |
| 12 Aug 2019 | CNY | 16.42 | 16.43 | 15.7 | 16.41 | 16.41 | -0.06 (-0.36%) | 12,958,646 |
| 9 Aug 2019 | CNY | 16.62 | 17.1 | 16.38 | 16.47 | 16.47 | -0.05 (-0.30%) | 13,964,583 |
| 8 Aug 2019 | CNY | 17.06 | 17.19 | 16.06 | 16.52 | 16.52 | -1.06 (-6.03%) | 17,353,160 |
| 7 Aug 2019 | CNY | 16.69 | 18 | 16.39 | 17.58 | 17.58 | +0.69 (+4.09%) | 24,131,514 |
| 6 Aug 2019 | CNY | 16.25 | 17.7 | 16 | 16.89 | 16.89 | +0.01 (+0.06%) | 24,494,432 |
| 5 Aug 2019 | CNY | 16.1 | 17.17 | 15.9 | 16.88 | 16.88 | +1.22 (+7.79%) | 23,803,008 |
| 2 Aug 2019 | CNY | 15.1 | 15.66 | 14.78 | 15.66 | 15.66 | +1.42 (+9.97%) | 17,604,617 |
| 1 Aug 2019 | CNY | 14.39 | 14.4 | 14.13 | 14.24 | 14.24 | -0.15 (-1.04%) | 3,878,210 |
| 31 Jul 2019 | CNY | 14.59 | 14.63 | 14.08 | 14.39 | 14.39 | -0.19 (-1.30%) | 5,838,657 |
| 30 Jul 2019 | CNY | 14.55 | 14.8 | 14.55 | 14.58 | 14.58 | +0.03 (+0.21%) | 3,788,404 |
| 29 Jul 2019 | CNY | 15.01 | 15.04 | 14.49 | 14.55 | 14.55 | -0.25 (-1.69%) | 4,186,119 |
| 26 Jul 2019 | CNY | 15.02 | 15.03 | 14.43 | 14.8 | 14.8 | -0.24 (-1.60%) | 5,787,021 |
| 25 Jul 2019 | CNY | 14.99 | 15.25 | 14.77 | 15.04 | 15.04 | +0.24 (+1.62%) | 6,509,704 |
| 24 Jul 2019 | CNY | 14.55 | 15.04 | 14.55 | 14.8 | 14.8 | +0.28 (+1.93%) | 5,722,703 |
| 23 Jul 2019 | CNY | 14.41 | 14.69 | 14.37 | 14.52 | 14.52 | +0.07 (+0.48%) | 4,869,357 |
| 22 Jul 2019 | CNY | 15.85 | 15.85 | 14.45 | 14.45 | 14.45 | -1.6 (-9.97%) | 10,532,110 |
| 19 Jul 2019 | CNY | 16.2 | 16.37 | 16.03 | 16.05 | 16.05 | -0.47 (-2.85%) | 8,744,697 |
| 18 Jul 2019 | CNY | 16 | 16.84 | 15.9 | 16.52 | 16.52 | +0.67 (+4.23%) | 14,648,609 |
| 17 Jul 2019 | CNY | 15.8 | 16.15 | 15.63 | 15.85 | 15.85 | +0.11 (+0.70%) | 6,231,398 |
| 16 Jul 2019 | CNY | 15.8 | 16.12 | 15.61 | 15.74 | 15.74 | -0.03 (-0.19%) | 5,285,890 |
| 15 Jul 2019 | CNY | 15.53 | 16 | 15.38 | 15.77 | 15.77 | +0.44 (+2.87%) | 6,921,920 |
| 12 Jul 2019 | CNY | 15.71 | 15.93 | 15.3 | 15.33 | 15.33 | -0.29 (-1.86%) | 4,792,824 |
| 11 Jul 2019 | CNY | 15.99 | 16.28 | 15.5 | 15.62 | 15.62 | -0.19 (-1.20%) | 6,184,823 |
| 10 Jul 2019 | CNY | 16.25 | 16.48 | 15.61 | 15.81 | 15.81 | -0.57 (-3.48%) | 8,374,389 |
| 9 Jul 2019 | CNY | 15.8 | 16.66 | 15.7 | 16.38 | 16.38 | +0.56 (+3.54%) | 10,665,088 |
