| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 16.68 | 17.65 | 16.68 | 17.31 | 17.31 | +0.53 (+3.16%) | 3,454,241 |
| 26 Aug 2019 | CNY | 16.28 | 17.28 | 16.23 | 16.78 | 16.78 | +0.14 (+0.84%) | 2,345,023 |
| 23 Aug 2019 | CNY | 16.72 | 16.84 | 16.56 | 16.64 | 16.64 | -0.1 (-0.60%) | 1,285,700 |
| 22 Aug 2019 | CNY | 16.66 | 16.8 | 16.48 | 16.74 | 16.74 | +0.08 (+0.48%) | 1,451,490 |
| 21 Aug 2019 | CNY | 16.74 | 16.93 | 16.6 | 16.66 | 16.66 | -0.06 (-0.36%) | 1,579,435 |
| 20 Aug 2019 | CNY | 16.79 | 16.88 | 16.6 | 16.72 | 16.72 | +0.1 (+0.60%) | 2,112,190 |
| 19 Aug 2019 | CNY | 16.22 | 16.7 | 16.1 | 16.62 | 16.62 | +0.44 (+2.72%) | 2,098,836 |
| 16 Aug 2019 | CNY | 16.25 | 16.5 | 15.98 | 16.18 | 16.18 | +0.04 (+0.25%) | 2,134,805 |
| 15 Aug 2019 | CNY | 16 | 16.28 | 15.76 | 16.14 | 16.14 | -0.26 (-1.59%) | 1,787,543 |
| 14 Aug 2019 | CNY | 16.6 | 16.73 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 839,643 |
| 13 Aug 2019 | CNY | 16.36 | 16.53 | 16.26 | 16.4 | 16.4 | -0.12 (-0.73%) | 874,600 |
| 12 Aug 2019 | CNY | 16.16 | 16.62 | 16.16 | 16.52 | 16.52 | +0.33 (+2.04%) | 942,411 |
| 9 Aug 2019 | CNY | 16.77 | 16.79 | 16.16 | 16.19 | 16.19 | -0.39 (-2.35%) | 972,730 |
| 8 Aug 2019 | CNY | 16.76 | 16.83 | 16.56 | 16.58 | 16.58 | +0.02 (+0.12%) | 725,000 |
| 7 Aug 2019 | CNY | 16.48 | 16.85 | 16.48 | 16.56 | 16.56 | +0.1 (+0.61%) | 953,600 |
| 6 Aug 2019 | CNY | 17.4 | 17.4 | 15.94 | 16.46 | 16.46 | -1.25 (-7.06%) | 2,425,054 |
| 5 Aug 2019 | CNY | 17.89 | 18.04 | 17.65 | 17.71 | 17.71 | -0.29 (-1.61%) | 1,115,400 |
| 2 Aug 2019 | CNY | 17.98 | 18.18 | 17.9 | 18 | 18 | -0.31 (-1.69%) | 1,014,943 |
| 1 Aug 2019 | CNY | 18.11 | 18.42 | 18.05 | 18.31 | 18.31 | +0.1 (+0.55%) | 946,711 |
| 31 Jul 2019 | CNY | 18.43 | 18.43 | 18.2 | 18.21 | 18.21 | -0.24 (-1.30%) | 912,400 |
| 30 Jul 2019 | CNY | 18.33 | 18.52 | 18.25 | 18.45 | 18.45 | +0.2 (+1.10%) | 1,217,200 |
| 29 Jul 2019 | CNY | 18.24 | 18.34 | 18.13 | 18.25 | 18.25 | -0.05 (-0.27%) | 830,090 |
| 26 Jul 2019 | CNY | 18.19 | 18.35 | 17.93 | 18.3 | 18.3 | +0.12 (+0.66%) | 991,900 |
| 25 Jul 2019 | CNY | 18.15 | 18.35 | 18.1 | 18.18 | 18.18 | -0.11 (-0.60%) | 1,123,358 |
| 24 Jul 2019 | CNY | 18.22 | 18.47 | 18.21 | 18.29 | 18.29 | +0.07 (+0.38%) | 1,131,100 |
| 23 Jul 2019 | CNY | 18.26 | 18.34 | 17.93 | 18.22 | 18.22 | +0.06 (+0.33%) | 1,221,400 |
| 22 Jul 2019 | CNY | 19.07 | 19.14 | 18.12 | 18.16 | 18.16 | -0.85 (-4.47%) | 2,119,000 |
| 19 Jul 2019 | CNY | 19.05 | 19.35 | 18.96 | 19.01 | 19.01 | -0.19 (-0.99%) | 1,532,823 |
| 18 Jul 2019 | CNY | 19.1 | 19.87 | 18.68 | 19.2 | 19.2 | -0.03 (-0.16%) | 2,589,200 |
| 17 Jul 2019 | CNY | 19.19 | 19.48 | 19.14 | 19.23 | 19.23 | -0.11 (-0.57%) | 1,500,941 |
