| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 22.3784 | 22.8514 | 22.2973 | 22.5338 | 22.5338 | +0.135 (+0.60%) | 6,456,500 |
| 2 Sep 2019 | CNY | 22.6081 | 22.6081 | 22.027 | 22.3987 | 22.3987 | +0.088 (+0.39%) | 10,985,202 |
| 30 Aug 2019 | CNY | 22.3649 | 22.5608 | 22.0338 | 22.3108 | 22.3108 | +0.095 (+0.43%) | 8,876,273 |
| 29 Aug 2019 | CNY | 20.9324 | 22.6351 | 20.6216 | 22.2162 | 22.2162 | +1.432 (+6.89%) | 16,961,282 |
| 28 Aug 2019 | CNY | 19.9324 | 20.7973 | 19.7365 | 20.7838 | 20.7838 | +1.014 (+5.13%) | 14,365,007 |
| 27 Aug 2019 | CNY | 19.4122 | 19.8919 | 19.1351 | 19.7703 | 19.7703 | +0.446 (+2.31%) | 11,099,268 |
| 26 Aug 2019 | CNY | 18.9527 | 19.3446 | 18.9257 | 19.3243 | 19.3243 | -0.047 (-0.24%) | 4,790,455 |
| 23 Aug 2019 | CNY | 19.0405 | 19.3784 | 18.9257 | 19.3716 | 19.3716 | +0.412 (+2.17%) | 6,867,380 |
| 22 Aug 2019 | CNY | 19.5811 | 19.5811 | 18.7568 | 18.9595 | 18.9595 | -0.52 (-2.67%) | 8,899,543 |
| 21 Aug 2019 | CNY | 19.7905 | 19.8176 | 19.2905 | 19.4797 | 19.4797 | -0.365 (-1.84%) | 5,452,528 |
| 20 Aug 2019 | CNY | 20.3311 | 20.3716 | 19.7365 | 19.8446 | 19.8446 | -0.135 (-0.68%) | 4,992,042 |
| 19 Aug 2019 | CNY | 19.8378 | 20.0135 | 19.5541 | 19.9797 | 19.9797 | +0.412 (+2.11%) | 4,425,928 |
| 16 Aug 2019 | CNY | 19.723 | 19.9865 | 19.4797 | 19.5676 | 19.5676 | -0.155 (-0.79%) | 4,098,648 |
| 15 Aug 2019 | CNY | 19.3919 | 19.9324 | 19.2905 | 19.723 | 19.723 | +0.007 (+0.03%) | 3,545,900 |
| 14 Aug 2019 | CNY | 19.9054 | 20.3108 | 19.6757 | 19.7162 | 19.7162 | +0.108 (+0.55%) | 5,547,427 |
| 13 Aug 2019 | CNY | 19.3243 | 19.8649 | 19.223 | 19.6081 | 19.6081 | +0.101 (+0.52%) | 5,570,915 |
| 12 Aug 2019 | CNY | 18.6081 | 19.7568 | 18.6081 | 19.5068 | 19.5068 | +0.845 (+4.53%) | 8,380,241 |
| 9 Aug 2019 | CNY | 18.5811 | 19.1081 | 18.5811 | 18.6622 | 18.6622 | -0.142 (-0.75%) | 6,591,325 |
| 8 Aug 2019 | CNY | 18.946 | 19.0541 | 18.6487 | 18.8041 | 18.8041 | -0.095 (-0.50%) | 4,396,412 |
| 7 Aug 2019 | CNY | 19.3649 | 19.5135 | 18.7162 | 18.8987 | 18.8987 | -0.405 (-2.10%) | 7,118,689 |
| 6 Aug 2019 | CNY | 18.9257 | 19.5946 | 18.8514 | 19.3041 | 19.3041 | -0.311 (-1.58%) | 6,630,762 |
| 5 Aug 2019 | CNY | 20.2027 | 20.4054 | 19.5946 | 19.6149 | 19.6149 | -0.696 (-3.43%) | 6,910,528 |
| 2 Aug 2019 | CNY | 19.7297 | 20.8446 | 19.527 | 20.3108 | 20.3108 | -0.034 (-0.17%) | 5,304,614 |
| 1 Aug 2019 | CNY | 20.6081 | 20.6081 | 20.223 | 20.3446 | 20.3446 | -0.182 (-0.89%) | 5,085,186 |
| 31 Jul 2019 | CNY | 20.8108 | 20.8514 | 20.3919 | 20.527 | 20.527 | -0.365 (-1.75%) | 4,474,273 |
| 30 Jul 2019 | CNY | 21.2703 | 21.2703 | 20.7973 | 20.8919 | 20.8919 | -0.23 (-1.09%) | 5,838,301 |
| 29 Jul 2019 | CNY | 20.5743 | 21.3108 | 20.3919 | 21.1216 | 21.1216 | +0.615 (+3.00%) | 7,915,114 |
| 26 Jul 2019 | CNY | 20.3987 | 20.5405 | 20.0811 | 20.5068 | 20.5068 | +0.108 (+0.53%) | 6,700,634 |
| 25 Jul 2019 | CNY | 20.8243 | 20.8243 | 20.2297 | 20.3987 | 20.3987 | -0.25 (-1.21%) | 8,714,575 |
| 24 Jul 2019 | CNY | 20.6757 | 20.9257 | 20.6014 | 20.6487 | 20.6487 | +0.128 (+0.63%) | 4,610,479 |
