| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 23.71 | 23.71 | 23.5 | 23.6 | 23.6 | -0.02 (-0.08%) | 722,525 |
| 2 Sep 2019 | CNY | 23.35 | 23.74 | 23.29 | 23.62 | 23.62 | +0.28 (+1.20%) | 681,645 |
| 30 Aug 2019 | CNY | 24.27 | 24.37 | 23.12 | 23.34 | 23.34 | -0.79 (-3.27%) | 1,037,447 |
| 29 Aug 2019 | CNY | 24.38 | 24.49 | 24.12 | 24.13 | 24.13 | -0.14 (-0.58%) | 747,487 |
| 28 Aug 2019 | CNY | 24.31 | 24.59 | 24.18 | 24.27 | 24.27 | -0.03 (-0.12%) | 868,772 |
| 27 Aug 2019 | CNY | 24.08 | 24.47 | 23.98 | 24.3 | 24.3 | +0.35 (+1.46%) | 784,542 |
| 26 Aug 2019 | CNY | 23.71 | 24.27 | 23.6 | 23.95 | 23.95 | -0.35 (-1.44%) | 566,772 |
| 23 Aug 2019 | CNY | 24.3 | 24.64 | 24.16 | 24.3 | 24.3 | -0.05 (-0.21%) | 820,165 |
| 22 Aug 2019 | CNY | 24.15 | 24.46 | 23.98 | 24.35 | 24.35 | +0.23 (+0.95%) | 1,069,854 |
| 21 Aug 2019 | CNY | 23.86 | 24.18 | 23.86 | 24.12 | 24.12 | +0.07 (+0.29%) | 719,111 |
| 20 Aug 2019 | CNY | 24.12 | 24.28 | 23.91 | 24.05 | 24.05 | +0.01 (+0.04%) | 788,410 |
| 19 Aug 2019 | CNY | 23.41 | 24.12 | 23.41 | 24.04 | 24.04 | +0.75 (+3.22%) | 991,543 |
| 16 Aug 2019 | CNY | 23.49 | 23.75 | 23.29 | 23.29 | 23.29 | +0.03 (+0.13%) | 674,600 |
| 15 Aug 2019 | CNY | 22.73 | 23.29 | 22.73 | 23.26 | 23.26 | -0.1 (-0.43%) | 625,375 |
| 14 Aug 2019 | CNY | 23.99 | 24.05 | 23.32 | 23.36 | 23.36 | -0.39 (-1.64%) | 1,157,567 |
| 13 Aug 2019 | CNY | 24.22 | 24.22 | 23.56 | 23.75 | 23.75 | -0.7 (-2.86%) | 1,157,401 |
| 12 Aug 2019 | CNY | 24 | 24.55 | 23.9 | 24.45 | 24.45 | +0.45 (+1.88%) | 1,314,191 |
| 9 Aug 2019 | CNY | 24.41 | 24.69 | 23.79 | 24 | 24 | -0.4 (-1.64%) | 1,222,069 |
| 8 Aug 2019 | CNY | 24.3 | 24.53 | 23.98 | 24.4 | 24.4 | +0.11 (+0.45%) | 1,416,091 |
| 7 Aug 2019 | CNY | 23.85 | 24.6 | 23.77 | 24.29 | 24.29 | +0.64 (+2.71%) | 2,147,469 |
| 6 Aug 2019 | CNY | 24 | 24.02 | 23.2 | 23.65 | 23.65 | -0.46 (-1.91%) | 1,161,623 |
| 5 Aug 2019 | CNY | 23.9 | 25.2 | 23.82 | 24.11 | 24.11 | +0.13 (+0.54%) | 1,409,392 |
| 2 Aug 2019 | CNY | 23.52 | 24.17 | 23.03 | 23.98 | 23.98 | -0.2 (-0.83%) | 700,606 |
| 1 Aug 2019 | CNY | 24 | 24.78 | 23.85 | 24.18 | 24.18 | +0.05 (+0.21%) | 1,237,500 |
| 31 Jul 2019 | CNY | 24.15 | 24.3 | 23.8 | 24.13 | 24.13 | -0.35 (-1.43%) | 595,350 |
| 30 Jul 2019 | CNY | 23.89 | 24.9 | 23.7 | 24.48 | 24.48 | +0.59 (+2.47%) | 1,576,951 |
| 29 Jul 2019 | CNY | 23.99 | 24.1 | 23.65 | 23.89 | 23.89 | -0.17 (-0.71%) | 636,793 |
| 26 Jul 2019 | CNY | 23.28 | 24.06 | 23.03 | 24.06 | 24.06 | +0.74 (+3.17%) | 1,269,093 |
| 25 Jul 2019 | CNY | 22.91 | 23.39 | 22.84 | 23.32 | 23.32 | +0.42 (+1.83%) | 685,125 |
| 24 Jul 2019 | CNY | 22.83 | 23.14 | 22.73 | 22.9 | 22.9 | +0.14 (+0.62%) | 516,827 |
