| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | CNY | 22.2615 | 23.9231 | 22.2231 | 23.5769 | 23.5769 | +1.361 (+6.13%) | 24,411,215 |
| 21 Aug 2019 | CNY | 22.6923 | 22.6923 | 21.9462 | 22.2154 | 22.2154 | -0.615 (-2.70%) | 14,983,876 |
| 20 Aug 2019 | CNY | 23.2308 | 23.7923 | 22.7539 | 22.8308 | 22.8308 | -0.646 (-2.75%) | 21,507,610 |
| 19 Aug 2019 | CNY | 23.3462 | 24.2846 | 22.3846 | 23.4769 | 23.4769 | +0.008 (+0.03%) | 32,511,729 |
| 16 Aug 2019 | CNY | 21.6462 | 23.8615 | 21.5846 | 23.4692 | 23.4692 | +1.715 (+7.89%) | 32,389,723 |
| 15 Aug 2019 | CNY | 20.3769 | 21.9615 | 20.0154 | 21.7539 | 21.7539 | +0.6 (+2.84%) | 22,851,107 |
| 14 Aug 2019 | CNY | 21.2308 | 22.4615 | 21.0385 | 21.1539 | 21.1539 | +0.415 (+2.00%) | 24,516,776 |
| 13 Aug 2019 | CNY | 20.7692 | 20.9 | 20.3231 | 20.7385 | 20.7385 | -0.585 (-2.74%) | 17,098,669 |
| 12 Aug 2019 | CNY | 20.5923 | 21.5308 | 20.3846 | 21.3231 | 21.3231 | +1.085 (+5.36%) | 22,794,600 |
| 9 Aug 2019 | CNY | 21.4385 | 21.7846 | 20.1 | 20.2385 | 20.2385 | -1.569 (-7.20%) | 27,379,240 |
| 8 Aug 2019 | CNY | 21.4615 | 22.6923 | 21.4615 | 21.8077 | 21.8077 | -2.038 (-8.55%) | 39,375,284 |
| 7 Aug 2019 | CNY | 28.5769 | 28.5769 | 23.3769 | 23.8462 | 23.8462 | -2.131 (-8.20%) | 53,184,067 |
| 6 Aug 2019 | CNY | 23.9231 | 25.9769 | 23.9231 | 25.9769 | 25.9769 | +2.361 (+10.00%) | 25,132,711 |
| 5 Aug 2019 | CNY | 23.0769 | 23.6154 | 22.4462 | 23.6154 | 23.6154 | +2.146 (+10.00%) | 14,229,675 |
| 2 Aug 2019 | CNY | 18.9231 | 21.4692 | 18.8539 | 21.4692 | 21.4692 | +1.954 (+10.01%) | 25,537,244 |
| 1 Aug 2019 | CNY | 18.9308 | 19.6154 | 18.8462 | 19.5154 | 19.5154 | -0.331 (-1.67%) | 17,262,486 |
| 31 Jul 2019 | CNY | 19.3846 | 20.3846 | 19.3 | 19.8462 | 19.8462 | +0.546 (+2.83%) | 21,305,662 |
| 30 Jul 2019 | CNY | 19.3692 | 19.5462 | 18.8462 | 19.3 | 19.3 | -0.254 (-1.30%) | 16,402,821 |
| 29 Jul 2019 | CNY | 18.6 | 19.9 | 18.5692 | 19.5539 | 19.5539 | +0.954 (+5.13%) | 23,375,017 |
| 26 Jul 2019 | CNY | 18.4615 | 19.8846 | 18.3154 | 18.6 | 18.6 | +0.361 (+1.98%) | 28,733,779 |
| 25 Jul 2019 | CNY | 16.7462 | 18.2385 | 16.5769 | 18.2385 | 18.2385 | +1.662 (+10.02%) | 10,829,499 |
| 24 Jul 2019 | CNY | 16.2231 | 16.9077 | 16.2231 | 16.5769 | 16.5769 | +0.262 (+1.60%) | 8,428,698 |
| 23 Jul 2019 | CNY | 15.8462 | 16.5 | 15.8462 | 16.3154 | 16.3154 | +0.223 (+1.39%) | 6,314,621 |
| 22 Jul 2019 | CNY | 17.8769 | 17.9615 | 16.0923 | 16.0923 | 16.0923 | -1.785 (-9.98%) | 11,038,064 |
| 19 Jul 2019 | CNY | 17.9077 | 18.3462 | 17.8308 | 17.8769 | 17.8769 | -0.038 (-0.21%) | 6,578,555 |
| 18 Jul 2019 | CNY | 18.2077 | 18.3077 | 17.8692 | 17.9154 | 17.9154 | -0.623 (-3.36%) | 8,235,853 |
| 17 Jul 2019 | CNY | 18.9154 | 19 | 18.3846 | 18.5385 | 18.5385 | -0.577 (-3.02%) | 10,756,733 |
| 16 Jul 2019 | CNY | 18.3692 | 19.2154 | 18.2462 | 19.1154 | 19.1154 | +0.754 (+4.11%) | 14,479,762 |
| 15 Jul 2019 | CNY | 17.9231 | 18.6308 | 17.8077 | 18.3615 | 18.3615 | +0.5 (+2.80%) | 9,642,630 |
| 12 Jul 2019 | CNY | 18.6462 | 18.6846 | 17.7231 | 17.8615 | 17.8615 | -0.939 (-4.99%) | 11,875,320 |
