| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 17.9 | 18.18 | 17.83 | 18.17 | 18.17 | +0.32 (+1.79%) | 756,700 |
| 30 Aug 2019 | CNY | 18.25 | 18.32 | 17.78 | 17.85 | 17.85 | -0.42 (-2.30%) | 1,108,535 |
| 29 Aug 2019 | CNY | 18.13 | 18.35 | 18.13 | 18.27 | 18.27 | +0.11 (+0.61%) | 865,100 |
| 28 Aug 2019 | CNY | 18.23 | 18.38 | 18.13 | 18.16 | 18.16 | +0.01 (+0.06%) | 764,718 |
| 27 Aug 2019 | CNY | 17.94 | 18.26 | 17.94 | 18.15 | 18.15 | +0.21 (+1.17%) | 933,800 |
| 26 Aug 2019 | CNY | 17.6 | 18.08 | 17.56 | 17.94 | 17.94 | -0.13 (-0.72%) | 957,900 |
| 23 Aug 2019 | CNY | 18.31 | 18.31 | 17.92 | 18.07 | 18.07 | -0.2 (-1.09%) | 1,123,400 |
| 22 Aug 2019 | CNY | 18.14 | 18.27 | 17.96 | 18.27 | 18.27 | +0.1 (+0.55%) | 1,023,100 |
| 21 Aug 2019 | CNY | 18.08 | 18.18 | 17.9 | 18.17 | 18.17 | +0.09 (+0.50%) | 1,134,400 |
| 20 Aug 2019 | CNY | 18.05 | 18.5 | 17.96 | 18.08 | 18.08 | +0.02 (+0.11%) | 1,637,530 |
| 19 Aug 2019 | CNY | 17.79 | 18.12 | 17.7 | 18.06 | 18.06 | +0.64 (+3.67%) | 1,753,088 |
| 16 Aug 2019 | CNY | 17.28 | 17.56 | 17.28 | 17.42 | 17.42 | +0.06 (+0.35%) | 620,800 |
| 15 Aug 2019 | CNY | 17.07 | 17.39 | 17.03 | 17.36 | 17.36 | -0.1 (-0.57%) | 605,000 |
| 14 Aug 2019 | CNY | 17.6 | 17.78 | 17.42 | 17.46 | 17.46 | 0.0 (0.0%) | 741,842 |
| 13 Aug 2019 | CNY | 17.37 | 17.5 | 17.25 | 17.46 | 17.46 | +0.08 (+0.46%) | 567,988 |
| 12 Aug 2019 | CNY | 17.11 | 17.39 | 17.11 | 17.38 | 17.38 | +0.18 (+1.05%) | 472,900 |
| 9 Aug 2019 | CNY | 17.52 | 17.58 | 17.19 | 17.2 | 17.2 | -0.23 (-1.32%) | 612,200 |
| 8 Aug 2019 | CNY | 17.43 | 17.58 | 17.34 | 17.43 | 17.43 | +0.02 (+0.11%) | 649,239 |
| 7 Aug 2019 | CNY | 17.7 | 17.74 | 17.4 | 17.41 | 17.41 | -0.09 (-0.51%) | 594,700 |
| 6 Aug 2019 | CNY | 17.75 | 17.91 | 17.03 | 17.5 | 17.5 | -0.54 (-2.99%) | 1,457,500 |
| 5 Aug 2019 | CNY | 18.03 | 18.3 | 18.02 | 18.04 | 18.04 | -0.14 (-0.77%) | 1,003,649 |
| 2 Aug 2019 | CNY | 18.42 | 18.42 | 18.06 | 18.18 | 18.18 | -0.54 (-2.88%) | 1,570,388 |
| 1 Aug 2019 | CNY | 18.82 | 18.82 | 18.6 | 18.72 | 18.72 | -0.28 (-1.47%) | 1,561,000 |
| 31 Jul 2019 | CNY | 18.56 | 19.16 | 18.56 | 19 | 19 | +0.38 (+2.04%) | 3,022,316 |
| 30 Jul 2019 | CNY | 18.61 | 18.83 | 18.61 | 18.62 | 18.62 | +0.03 (+0.16%) | 1,098,128 |
| 29 Jul 2019 | CNY | 18.76 | 18.79 | 18.51 | 18.59 | 18.59 | -0.27 (-1.43%) | 1,246,900 |
| 26 Jul 2019 | CNY | 18.7 | 18.93 | 18.61 | 18.86 | 18.86 | +0.01 (+0.05%) | 2,064,028 |
| 25 Jul 2019 | CNY | 18.23 | 18.94 | 18.1 | 18.85 | 18.85 | +0.7 (+3.86%) | 2,922,894 |
| 24 Jul 2019 | CNY | 18.09 | 18.27 | 18.09 | 18.15 | 18.15 | +0.14 (+0.78%) | 684,240 |
| 23 Jul 2019 | CNY | 17.97 | 18.05 | 17.88 | 18.01 | 18.01 | +0.13 (+0.73%) | 488,200 |
