| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 19.5 | 19.5 | 19.08 | 19.1 | 19.1 | -0.29 (-1.50%) | 39,774,278 |
| 28 Aug 2019 | CNY | 19.79 | 19.88 | 19.29 | 19.39 | 19.39 | -0.8 (-3.96%) | 69,216,768 |
| 27 Aug 2019 | CNY | 18.65 | 20.37 | 18.55 | 20.19 | 20.19 | +1.67 (+9.02%) | 118,813,091 |
| 26 Aug 2019 | CNY | 18 | 18.81 | 17.99 | 18.52 | 18.52 | -0.12 (-0.64%) | 34,198,315 |
| 23 Aug 2019 | CNY | 18.77 | 19.2 | 18.53 | 18.64 | 18.64 | -0.21 (-1.11%) | 32,330,362 |
| 22 Aug 2019 | CNY | 19.24 | 19.24 | 18.61 | 18.85 | 18.85 | -0.25 (-1.31%) | 43,762,201 |
| 21 Aug 2019 | CNY | 18.78 | 19.45 | 18.75 | 19.1 | 19.1 | +0.3 (+1.60%) | 57,447,296 |
| 20 Aug 2019 | CNY | 18.79 | 19.68 | 18.4 | 18.8 | 18.8 | +0.19 (+1.02%) | 88,810,571 |
| 19 Aug 2019 | CNY | 17.2 | 18.61 | 17.05 | 18.61 | 18.61 | +1.69 (+9.99%) | 84,059,331 |
| 16 Aug 2019 | CNY | 16.78 | 17.25 | 16.73 | 16.92 | 16.92 | +0.1 (+0.59%) | 26,884,426 |
| 15 Aug 2019 | CNY | 16.23 | 16.93 | 16.2 | 16.82 | 16.82 | -0.13 (-0.77%) | 23,223,742 |
| 14 Aug 2019 | CNY | 17.3 | 17.4 | 16.92 | 16.95 | 16.95 | 0.0 (0.0%) | 18,222,180 |
| 13 Aug 2019 | CNY | 17.15 | 17.23 | 16.86 | 16.95 | 16.95 | -0.5 (-2.87%) | 21,194,632 |
| 12 Aug 2019 | CNY | 17.08 | 17.47 | 17.07 | 17.45 | 17.45 | +0.53 (+3.13%) | 28,225,446 |
| 9 Aug 2019 | CNY | 17.55 | 17.56 | 16.88 | 16.92 | 16.92 | -0.62 (-3.53%) | 19,296,177 |
| 8 Aug 2019 | CNY | 17.98 | 17.99 | 17.52 | 17.54 | 17.54 | +0.21 (+1.21%) | 25,938,187 |
| 7 Aug 2019 | CNY | 17.98 | 18.03 | 17.28 | 17.33 | 17.33 | -0.61 (-3.40%) | 26,855,737 |
| 6 Aug 2019 | CNY | 16.89 | 18.45 | 16.62 | 17.94 | 17.94 | +0.57 (+3.28%) | 48,251,346 |
| 5 Aug 2019 | CNY | 17.62 | 17.8 | 17.34 | 17.37 | 17.37 | -0.52 (-2.91%) | 23,941,986 |
| 2 Aug 2019 | CNY | 17.95 | 18 | 17.55 | 17.89 | 17.89 | -0.73 (-3.92%) | 31,618,811 |
| 1 Aug 2019 | CNY | 19.3 | 19.3 | 18.42 | 18.62 | 18.62 | -0.76 (-3.92%) | 32,447,873 |
| 31 Jul 2019 | CNY | 19.6 | 19.61 | 19.36 | 19.38 | 19.38 | -0.31 (-1.57%) | 16,566,711 |
| 30 Jul 2019 | CNY | 19.52 | 19.97 | 19.5 | 19.69 | 19.69 | +0.19 (+0.97%) | 23,194,484 |
| 29 Jul 2019 | CNY | 19.57 | 19.67 | 19.43 | 19.5 | 19.5 | +0.07 (+0.36%) | 12,703,761 |
| 26 Jul 2019 | CNY | 19.49 | 19.56 | 19.4 | 19.43 | 19.43 | -0.13 (-0.66%) | 13,014,206 |
| 25 Jul 2019 | CNY | 19.7 | 19.72 | 19.4 | 19.56 | 19.56 | -0.07 (-0.36%) | 17,584,405 |
| 24 Jul 2019 | CNY | 19.52 | 19.85 | 19.51 | 19.63 | 19.63 | +0.08 (+0.41%) | 20,192,709 |
| 23 Jul 2019 | CNY | 19.61 | 19.71 | 19.4 | 19.55 | 19.55 | -0.04 (-0.20%) | 17,050,915 |
| 22 Jul 2019 | CNY | 20.4 | 20.42 | 19.5 | 19.59 | 19.59 | -0.52 (-2.59%) | 24,695,709 |
| 19 Jul 2019 | CNY | 19.63 | 20.3 | 19.63 | 20.11 | 20.11 | +0.39 (+1.98%) | 27,907,582 |
