| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 21.6429 | 21.6571 | 20.7143 | 21.2857 | 21.2857 | -0.35 (-1.62%) | 2,635,584 |
| 19 Aug 2019 | CNY | 21.1071 | 21.7786 | 21.0571 | 21.6357 | 21.6357 | +0.571 (+2.71%) | 2,491,655 |
| 16 Aug 2019 | CNY | 21.1643 | 21.5571 | 20.9643 | 21.0643 | 21.0643 | -0.036 (-0.17%) | 1,937,798 |
| 15 Aug 2019 | CNY | 21 | 21.2857 | 20.7929 | 21.1 | 21.1 | -0.307 (-1.43%) | 1,715,782 |
| 14 Aug 2019 | CNY | 21.5071 | 21.7857 | 21.3286 | 21.4071 | 21.4071 | +0.071 (+0.33%) | 2,102,268 |
| 13 Aug 2019 | CNY | 21.7 | 21.85 | 20.3571 | 21.3357 | 21.3357 | -0.364 (-1.68%) | 3,029,790 |
| 12 Aug 2019 | CNY | 21.8071 | 22.1429 | 20.95 | 21.7 | 21.7 | -0.071 (-0.33%) | 2,104,611 |
| 9 Aug 2019 | CNY | 22.7143 | 22.7143 | 21.1714 | 21.7714 | 21.7714 | -0.593 (-2.65%) | 1,894,930 |
| 8 Aug 2019 | CNY | 22.7214 | 23.0714 | 22.2214 | 22.3643 | 22.3643 | -0.357 (-1.57%) | 2,186,492 |
| 7 Aug 2019 | CNY | 22.8714 | 23.2 | 22.3571 | 22.7214 | 22.7214 | +0.443 (+1.99%) | 2,658,597 |
| 6 Aug 2019 | CNY | 22.3571 | 23.2857 | 21.7857 | 22.2786 | 22.2786 | -0.686 (-2.99%) | 4,160,609 |
| 5 Aug 2019 | CNY | 24.0214 | 24.2286 | 22.9429 | 22.9643 | 22.9643 | -1.014 (-4.23%) | 2,451,883 |
| 2 Aug 2019 | CNY | 24.1429 | 24.1429 | 23.3929 | 23.9786 | 23.9786 | -0.329 (-1.35%) | 2,133,863 |
| 1 Aug 2019 | CNY | 24.2857 | 24.6357 | 23.8786 | 24.3071 | 24.3071 | -0.121 (-0.50%) | 2,550,408 |
| 31 Jul 2019 | CNY | 23.5929 | 24.8357 | 23.5929 | 24.4286 | 24.4286 | -0.329 (-1.33%) | 2,499,476 |
| 30 Jul 2019 | CNY | 25.0214 | 25.2071 | 24.5857 | 24.7571 | 24.7571 | +0.079 (+0.32%) | 1,366,489 |
| 29 Jul 2019 | CNY | 24.8357 | 25.2357 | 24.4357 | 24.6786 | 24.6786 | -0.178 (-0.72%) | 1,737,321 |
| 26 Jul 2019 | CNY | 25.2214 | 25.2714 | 24.3643 | 24.8571 | 24.8571 | -0.229 (-0.91%) | 1,806,700 |
| 25 Jul 2019 | CNY | 24.9286 | 26.2643 | 24.6429 | 25.0857 | 25.0857 | -0.014 (-0.06%) | 3,017,700 |
| 24 Jul 2019 | CNY | 24.5643 | 25.1071 | 24.3214 | 25.1 | 25.1 | +0.529 (+2.15%) | 3,061,322 |
| 23 Jul 2019 | CNY | 23.6071 | 24.8286 | 23.55 | 24.5714 | 24.5714 | +0.714 (+2.99%) | 2,818,026 |
| 22 Jul 2019 | CNY | 24.1286 | 24.4 | 23.1429 | 23.8571 | 23.8571 | -0.2 (-0.83%) | 2,919,588 |
| 19 Jul 2019 | CNY | 24.6286 | 24.8143 | 23.5929 | 24.0571 | 24.0571 | -0.222 (-0.91%) | 2,674,849 |
| 18 Jul 2019 | CNY | 24.5929 | 24.8143 | 23.8071 | 24.2786 | 24.2786 | -0.307 (-1.25%) | 3,801,470 |
| 17 Jul 2019 | CNY | 22.9643 | 25 | 22.6429 | 24.5857 | 24.5857 | +1.393 (+6.01%) | 6,008,927 |
| 16 Jul 2019 | CNY | 21.3643 | 23.5571 | 20.35 | 23.1929 | 23.1929 | +1.75 (+8.16%) | 7,685,616 |
| 15 Jul 2019 | CNY | 20.9286 | 21.5643 | 20.2929 | 21.4429 | 21.4429 | +0.057 (+0.27%) | 4,470,508 |
| 12 Jul 2019 | CNY | 21.3929 | 21.6071 | 20.7143 | 21.3857 | 21.3857 | -0.221 (-1.02%) | 4,621,744 |
| 11 Jul 2019 | CNY | 20.75 | 22 | 20.3143 | 21.6071 | 21.6071 | +1.321 (+6.51%) | 5,052,961 |
| 10 Jul 2019 | CNY | 20.2786 | 20.9143 | 20.1571 | 20.2857 | 20.2857 | +0.014 (+0.07%) | 2,717,216 |
