| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2019 | CNY | 20.69 | 21.18 | 20.35 | 20.8 | 20.8 | +0.08 (+0.39%) | 2,579,909 |
| 9 Sep 2019 | CNY | 19.78 | 20.77 | 19.7 | 20.72 | 20.72 | +0.99 (+5.02%) | 4,114,140 |
| 6 Sep 2019 | CNY | 19.89 | 19.9 | 19.58 | 19.73 | 19.73 | -0.13 (-0.65%) | 1,634,647 |
| 5 Sep 2019 | CNY | 19.28 | 19.9 | 19.21 | 19.86 | 19.86 | +0.65 (+3.38%) | 3,790,646 |
| 4 Sep 2019 | CNY | 19.2 | 19.39 | 18.96 | 19.21 | 19.21 | -0.04 (-0.21%) | 1,794,827 |
| 3 Sep 2019 | CNY | 19.37 | 19.45 | 19.16 | 19.25 | 19.25 | 0.0 (0.0%) | 1,329,817 |
| 2 Sep 2019 | CNY | 18.92 | 19.78 | 18.92 | 19.25 | 19.25 | +0.38 (+2.01%) | 1,690,965 |
| 30 Aug 2019 | CNY | 19.18 | 19.3 | 18.76 | 18.87 | 18.87 | -0.11 (-0.58%) | 1,623,278 |
| 29 Aug 2019 | CNY | 18.94 | 19.18 | 18.82 | 18.98 | 18.98 | +0.04 (+0.21%) | 1,497,160 |
| 28 Aug 2019 | CNY | 19.31 | 19.95 | 18.94 | 18.94 | 18.94 | -0.39 (-2.02%) | 2,345,838 |
| 27 Aug 2019 | CNY | 19.3 | 19.62 | 19.13 | 19.33 | 19.33 | +0.13 (+0.68%) | 1,813,858 |
| 26 Aug 2019 | CNY | 19.1 | 19.38 | 18.91 | 19.2 | 19.2 | -0.46 (-2.34%) | 1,837,927 |
| 23 Aug 2019 | CNY | 20.05 | 20.24 | 19.61 | 19.66 | 19.66 | -0.39 (-1.95%) | 2,046,240 |
| 22 Aug 2019 | CNY | 20.48 | 20.6 | 19.95 | 20.05 | 20.05 | -0.85 (-4.07%) | 4,131,649 |
| 21 Aug 2019 | CNY | 19.91 | 21.29 | 19.74 | 20.9 | 20.9 | +1.07 (+5.40%) | 3,983,922 |
| 20 Aug 2019 | CNY | 19.6 | 20.22 | 19.46 | 19.83 | 19.83 | +0.32 (+1.64%) | 2,082,066 |
| 19 Aug 2019 | CNY | 18.9 | 19.55 | 18.85 | 19.51 | 19.51 | +0.71 (+3.78%) | 1,689,506 |
| 16 Aug 2019 | CNY | 18.77 | 19.01 | 18.66 | 18.8 | 18.8 | +0.03 (+0.16%) | 1,468,241 |
| 15 Aug 2019 | CNY | 18.58 | 18.86 | 18.5 | 18.77 | 18.77 | -0.25 (-1.31%) | 1,110,531 |
| 14 Aug 2019 | CNY | 19.23 | 19.45 | 18.99 | 19.02 | 19.02 | +0.03 (+0.16%) | 1,123,106 |
| 13 Aug 2019 | CNY | 19.1 | 19.25 | 18.86 | 18.99 | 18.99 | -0.23 (-1.20%) | 638,620 |
| 12 Aug 2019 | CNY | 18.73 | 19.23 | 18.73 | 19.22 | 19.22 | +0.28 (+1.48%) | 748,268 |
| 9 Aug 2019 | CNY | 19.06 | 19.34 | 18.76 | 18.94 | 18.94 | -0.03 (-0.16%) | 1,017,340 |
| 8 Aug 2019 | CNY | 18.82 | 19.16 | 18.67 | 18.97 | 18.97 | +0.31 (+1.66%) | 1,262,288 |
| 7 Aug 2019 | CNY | 18.8 | 19.04 | 18.62 | 18.66 | 18.66 | -0.07 (-0.37%) | 977,122 |
| 6 Aug 2019 | CNY | 19.29 | 19.42 | 18.21 | 18.73 | 18.73 | -0.99 (-5.02%) | 2,139,337 |
| 5 Aug 2019 | CNY | 20.78 | 20.92 | 19.68 | 19.72 | 19.72 | -0.82 (-3.99%) | 2,422,766 |
| 2 Aug 2019 | CNY | 19.51 | 20.56 | 19.51 | 20.54 | 20.54 | +0.41 (+2.04%) | 1,723,340 |
| 1 Aug 2019 | CNY | 20.18 | 20.34 | 20.02 | 20.13 | 20.13 | -0.12 (-0.59%) | 1,148,380 |
| 31 Jul 2019 | CNY | 20.36 | 20.44 | 20.14 | 20.25 | 20.25 | -0.31 (-1.51%) | 1,044,633 |
