| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 18.51 | 18.7 | 18.37 | 18.57 | 14.2846 | +0.04 (+0.22%) | 2,275,300 |
| 9 Sep 2019 | CNY | 18.35 | 18.57 | 18.25 | 18.53 | 14.2538 | +0.26 (+1.42%) | 2,707,000 |
| 6 Sep 2019 | CNY | 18.51 | 18.56 | 18.2 | 18.27 | 14.0538 | -0.22 (-1.19%) | 2,396,623 |
| 5 Sep 2019 | CNY | 18.67 | 18.67 | 18.45 | 18.49 | 14.2231 | -0.01 (-0.05%) | 3,401,385 |
| 4 Sep 2019 | CNY | 18.26 | 18.63 | 18.22 | 18.5 | 14.2308 | +0.24 (+1.31%) | 2,871,400 |
| 3 Sep 2019 | CNY | 18.32 | 18.48 | 18.19 | 18.26 | 14.0462 | -0.04 (-0.22%) | 1,188,500 |
| 2 Sep 2019 | CNY | 18.1 | 18.53 | 18.1 | 18.3 | 14.0769 | +0.18 (+0.99%) | 1,840,323 |
| 30 Aug 2019 | CNY | 18.36 | 18.43 | 18.02 | 18.12 | 13.9385 | -0.17 (-0.93%) | 1,852,204 |
| 29 Aug 2019 | CNY | 18.51 | 18.55 | 18.09 | 18.29 | 14.0692 | -0.26 (-1.40%) | 2,253,315 |
| 28 Aug 2019 | CNY | 18.44 | 18.7 | 18.27 | 18.55 | 14.2692 | +0.11 (+0.60%) | 1,998,104 |
| 27 Aug 2019 | CNY | 18.39 | 18.66 | 18.34 | 18.44 | 14.1846 | +0.14 (+0.77%) | 2,920,304 |
| 26 Aug 2019 | CNY | 17.9 | 18.65 | 17.88 | 18.3 | 14.0769 | -0.29 (-1.56%) | 3,246,000 |
| 23 Aug 2019 | CNY | 18.45 | 19.6 | 18.21 | 18.59 | 14.3 | +0.22 (+1.20%) | 4,477,115 |
| 22 Aug 2019 | CNY | 18.72 | 18.73 | 18.05 | 18.37 | 14.1308 | -0.86 (-4.47%) | 4,385,900 |
| 21 Aug 2019 | CNY | 20.98 | 20.98 | 19.2 | 19.23 | 14.7923 | -1.07 (-5.27%) | 10,066,899 |
| 20 Aug 2019 | CNY | 19.15 | 20.3 | 19.14 | 20.3 | 15.6154 | +0.89 (+4.59%) | 5,457,723 |
| 19 Aug 2019 | CNY | 19.59 | 19.59 | 19.01 | 19.41 | 14.9308 | +0.34 (+1.78%) | 2,917,000 |
| 16 Aug 2019 | CNY | 18.87 | 19.13 | 18.81 | 19.07 | 14.6692 | +0.1 (+0.53%) | 2,146,400 |
| 15 Aug 2019 | CNY | 18.4 | 19.19 | 18.22 | 18.97 | 14.5923 | -0.02 (-0.11%) | 1,804,200 |
| 14 Aug 2019 | CNY | 19.27 | 19.28 | 18.86 | 18.99 | 14.6077 | -0.3 (-1.56%) | 2,516,300 |
| 13 Aug 2019 | CNY | 18.49 | 19.3 | 18.39 | 19.29 | 14.8385 | +0.67 (+3.60%) | 3,656,667 |
| 12 Aug 2019 | CNY | 17.98 | 19.3 | 17.9 | 18.62 | 14.3231 | +0.64 (+3.56%) | 2,739,600 |
| 9 Aug 2019 | CNY | 17.97 | 18.15 | 17.56 | 17.98 | 13.8308 | +0.15 (+0.84%) | 2,110,100 |
| 8 Aug 2019 | CNY | 17.6 | 17.97 | 17.6 | 17.83 | 13.7154 | +0.13 (+0.73%) | 1,273,900 |
| 7 Aug 2019 | CNY | 17.84 | 17.93 | 17.58 | 17.7 | 13.6154 | -0.14 (-0.78%) | 1,467,623 |
| 6 Aug 2019 | CNY | 18.04 | 18.27 | 16.85 | 17.84 | 13.7231 | -0.81 (-4.34%) | 3,058,090 |
| 5 Aug 2019 | CNY | 18.92 | 19.15 | 18.36 | 18.65 | 14.3462 | -0.6 (-3.12%) | 2,861,871 |
| 2 Aug 2019 | CNY | 19.13 | 19.6 | 18.53 | 19.25 | 14.8077 | -0.2 (-1.03%) | 4,871,918 |
| 1 Aug 2019 | CNY | 19.04 | 19.99 | 18.75 | 19.45 | 14.9615 | +0.47 (+2.48%) | 4,970,814 |
| 31 Jul 2019 | CNY | 18.66 | 19.1 | 18.34 | 18.98 | 14.6 | +0.34 (+1.82%) | 2,436,823 |
