| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 16.7071 | 17.0857 | 16.7071 | 17.0286 | 17.0286 | +0.35 (+2.10%) | 1,787,368 |
| 26 Aug 2019 | CNY | 16.2857 | 16.8857 | 16.0714 | 16.6786 | 16.6786 | -0.164 (-0.98%) | 1,926,260 |
| 23 Aug 2019 | CNY | 17.0714 | 17.0714 | 16.7357 | 16.8429 | 16.8429 | -0.093 (-0.55%) | 1,390,480 |
| 22 Aug 2019 | CNY | 17 | 17.0429 | 16.8 | 16.9357 | 16.9357 | +0.029 (+0.17%) | 1,195,740 |
| 21 Aug 2019 | CNY | 17.0571 | 17.0786 | 16.6429 | 16.9071 | 16.9071 | -0.129 (-0.75%) | 1,618,029 |
| 20 Aug 2019 | CNY | 17.0571 | 17.2143 | 16.8786 | 17.0357 | 17.0357 | +0.143 (+0.85%) | 2,595,320 |
| 19 Aug 2019 | CNY | 16.7857 | 17.05 | 16.5714 | 16.8929 | 16.8929 | +0.172 (+1.03%) | 2,841,720 |
| 16 Aug 2019 | CNY | 16.3786 | 17.2143 | 16.2857 | 16.7214 | 16.7214 | -0.05 (-0.30%) | 2,952,930 |
| 15 Aug 2019 | CNY | 16.3929 | 17.0214 | 16.0857 | 16.7714 | 16.7714 | +0.164 (+0.99%) | 1,942,080 |
| 14 Aug 2019 | CNY | 17.2143 | 17.2214 | 16.6071 | 16.6071 | 16.6071 | -0.15 (-0.90%) | 1,883,140 |
| 13 Aug 2019 | CNY | 16.5286 | 16.9714 | 16.3929 | 16.7571 | 16.7571 | +0.064 (+0.38%) | 2,084,791 |
| 12 Aug 2019 | CNY | 16.0286 | 16.7714 | 16.0286 | 16.6929 | 16.6929 | +0.664 (+4.14%) | 2,425,939 |
| 9 Aug 2019 | CNY | 15.8643 | 16.0357 | 15.7 | 16.0286 | 16.0286 | +0.272 (+1.72%) | 2,026,638 |
| 8 Aug 2019 | CNY | 15.6786 | 15.8429 | 15.6429 | 15.7571 | 15.7571 | +0.157 (+1.01%) | 1,327,972 |
| 7 Aug 2019 | CNY | 15.8929 | 16.05 | 15.5929 | 15.6 | 15.6 | -0.179 (-1.13%) | 1,724,660 |
| 6 Aug 2019 | CNY | 16.2143 | 16.2143 | 15.3857 | 15.7786 | 15.7786 | -1.086 (-6.44%) | 4,468,535 |
| 5 Aug 2019 | CNY | 17.8571 | 17.8571 | 16.8643 | 16.8643 | 16.8643 | -1.036 (-5.79%) | 4,491,454 |
| 2 Aug 2019 | CNY | 17.85 | 18.3429 | 17.6643 | 17.9 | 17.9 | -0.479 (-2.60%) | 3,433,640 |
| 1 Aug 2019 | CNY | 18.0643 | 18.5429 | 17.6786 | 18.3786 | 18.3786 | +0.414 (+2.31%) | 4,663,566 |
| 31 Jul 2019 | CNY | 17.2857 | 18.2071 | 17.2857 | 17.9643 | 17.9643 | +0.293 (+1.66%) | 4,140,907 |
| 30 Jul 2019 | CNY | 17.1286 | 17.7071 | 17.0929 | 17.6714 | 17.6714 | +0.528 (+3.08%) | 2,464,835 |
| 29 Jul 2019 | CNY | 17.25 | 17.3571 | 17.0857 | 17.1429 | 17.1429 | -0.107 (-0.62%) | 1,373,260 |
| 26 Jul 2019 | CNY | 17.2643 | 17.3214 | 17.0143 | 17.25 | 17.25 | -0.164 (-0.94%) | 1,760,754 |
| 25 Jul 2019 | CNY | 17.2286 | 17.6071 | 17.1571 | 17.4143 | 17.4143 | -0.221 (-1.26%) | 2,814,905 |
| 24 Jul 2019 | CNY | 17.55 | 17.8429 | 17.5214 | 17.6357 | 17.6357 | -0.036 (-0.20%) | 1,658,771 |
| 23 Jul 2019 | CNY | 17.5071 | 17.7214 | 17.2929 | 17.6714 | 17.6714 | +0.086 (+0.49%) | 2,511,595 |
| 22 Jul 2019 | CNY | 18.2143 | 18.2857 | 17.5429 | 17.5857 | 17.5857 | -0.7 (-3.83%) | 2,971,817 |
| 19 Jul 2019 | CNY | 18.0286 | 18.2857 | 17.75 | 18.2857 | 18.2857 | +0.371 (+2.07%) | 3,588,828 |
| 18 Jul 2019 | CNY | 17.75 | 17.9714 | 17.4286 | 17.9143 | 17.9143 | -0.05 (-0.28%) | 2,460,920 |
| 17 Jul 2019 | CNY | 17.8071 | 18.0714 | 17.7214 | 17.9643 | 17.9643 | +0.014 (+0.08%) | 2,317,858 |
