| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 21.61 | 22.25 | 21.46 | 21.71 | 16.7 | +0.22 (+1.02%) | 10,288,542 |
| 9 Sep 2019 | CNY | 21.39 | 21.59 | 21.15 | 21.49 | 16.5308 | +0.1 (+0.47%) | 7,563,385 |
| 6 Sep 2019 | CNY | 22 | 22 | 21.1 | 21.39 | 16.4538 | -0.61 (-2.77%) | 14,584,563 |
| 5 Sep 2019 | CNY | 22.07 | 22.2 | 21.61 | 22 | 16.9231 | -0.05 (-0.23%) | 10,790,928 |
| 4 Sep 2019 | CNY | 22 | 22.37 | 21.78 | 22.05 | 16.9615 | -0.35 (-1.56%) | 9,642,363 |
| 3 Sep 2019 | CNY | 22.7 | 23.35 | 22.37 | 22.4 | 17.2308 | +0.12 (+0.54%) | 15,276,092 |
| 2 Sep 2019 | CNY | 22.21 | 22.35 | 21.58 | 22.28 | 17.1385 | +0.12 (+0.54%) | 7,366,816 |
| 30 Aug 2019 | CNY | 22.7 | 22.94 | 22 | 22.16 | 17.0462 | -0.67 (-2.93%) | 11,438,671 |
| 29 Aug 2019 | CNY | 23.3 | 23.48 | 22.65 | 22.83 | 17.5615 | -0.72 (-3.06%) | 14,521,652 |
| 28 Aug 2019 | CNY | 22.8 | 24.25 | 22.61 | 23.55 | 18.1154 | +0.92 (+4.07%) | 21,765,876 |
| 27 Aug 2019 | CNY | 22.51 | 23.2 | 22.3 | 22.63 | 17.4077 | +0.43 (+1.94%) | 12,607,415 |
| 26 Aug 2019 | CNY | 21.5 | 22.42 | 21.49 | 22.2 | 17.0769 | +0.24 (+1.09%) | 8,302,099 |
| 23 Aug 2019 | CNY | 22.34 | 22.47 | 21.55 | 21.96 | 16.8923 | -0.51 (-2.27%) | 10,044,776 |
| 22 Aug 2019 | CNY | 22.22 | 22.89 | 21 | 22.47 | 17.2846 | +0.2 (+0.90%) | 11,319,512 |
| 21 Aug 2019 | CNY | 22.99 | 23.18 | 22.26 | 22.27 | 17.1308 | -0.51 (-2.24%) | 9,250,993 |
| 20 Aug 2019 | CNY | 22.35 | 22.97 | 22.23 | 22.78 | 17.5231 | +0.23 (+1.02%) | 11,394,025 |
| 19 Aug 2019 | CNY | 22.29 | 22.7 | 21.2 | 22.55 | 17.3462 | +0.03 (+0.13%) | 16,265,259 |
| 16 Aug 2019 | CNY | 22.2 | 22.75 | 21.96 | 22.52 | 17.3231 | +0.19 (+0.85%) | 16,604,900 |
| 15 Aug 2019 | CNY | 21.4 | 22.49 | 21.4 | 22.33 | 17.1769 | +0.61 (+2.81%) | 14,315,034 |
| 14 Aug 2019 | CNY | 21.09 | 21.87 | 20.73 | 21.72 | 16.7077 | +0.83 (+3.97%) | 14,315,866 |
| 13 Aug 2019 | CNY | 21.05 | 21.25 | 20.68 | 20.89 | 16.0692 | -0.15 (-0.71%) | 7,996,500 |
| 12 Aug 2019 | CNY | 21.12 | 21.35 | 20.29 | 21.04 | 16.1846 | +0.04 (+0.19%) | 12,301,736 |
| 9 Aug 2019 | CNY | 22 | 22.13 | 20.25 | 21 | 16.1538 | -0.81 (-3.71%) | 13,665,800 |
| 8 Aug 2019 | CNY | 22.18 | 22.4 | 21.53 | 21.81 | 16.7769 | -0.32 (-1.45%) | 10,952,961 |
| 7 Aug 2019 | CNY | 23.72 | 24.02 | 21.8 | 22.13 | 17.0231 | -1.05 (-4.53%) | 18,901,900 |
| 6 Aug 2019 | CNY | 23.7 | 24.47 | 23.05 | 23.18 | 17.8308 | -1.81 (-7.24%) | 18,882,411 |
| 5 Aug 2019 | CNY | 24.1 | 25.26 | 23.85 | 24.99 | 19.2231 | +1.41 (+5.98%) | 21,442,795 |
| 2 Aug 2019 | CNY | 22.9 | 23.7 | 22.74 | 23.58 | 18.1385 | +0.38 (+1.64%) | 9,517,121 |
| 1 Aug 2019 | CNY | 22.8 | 23.67 | 22.61 | 23.2 | 17.8462 | +0.16 (+0.69%) | 9,526,500 |
| 31 Jul 2019 | CNY | 22.55 | 23.38 | 22.36 | 23.04 | 17.7231 | +0.26 (+1.14%) | 9,164,132 |
