| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | CNY | 15.4 | 15.63 | 15.33 | 15.57 | 15.57 | +0.18 (+1.17%) | 4,687,060 |
| 3 Sep 2019 | CNY | 15.41 | 15.52 | 15.14 | 15.39 | 15.39 | -0.07 (-0.45%) | 4,256,001 |
| 2 Sep 2019 | CNY | 15.07 | 15.51 | 15.01 | 15.46 | 15.46 | +0.29 (+1.91%) | 4,446,261 |
| 30 Aug 2019 | CNY | 15.8 | 15.88 | 15.04 | 15.17 | 15.17 | -0.52 (-3.31%) | 7,787,280 |
| 29 Aug 2019 | CNY | 16.15 | 16.18 | 15.69 | 15.69 | 15.69 | -0.6 (-3.68%) | 6,675,900 |
| 28 Aug 2019 | CNY | 16.42 | 16.48 | 16.19 | 16.29 | 16.29 | -0.14 (-0.85%) | 4,107,760 |
| 27 Aug 2019 | CNY | 16.13 | 16.43 | 16.08 | 16.43 | 16.43 | +0.26 (+1.61%) | 6,862,000 |
| 26 Aug 2019 | CNY | 15.96 | 16.54 | 15.86 | 16.17 | 16.17 | +0.32 (+2.02%) | 7,348,011 |
| 23 Aug 2019 | CNY | 15.9 | 16.04 | 15.65 | 15.85 | 15.85 | -0.2 (-1.25%) | 4,506,040 |
| 22 Aug 2019 | CNY | 15.77 | 16.55 | 15.66 | 16.05 | 16.05 | +0.32 (+2.03%) | 7,076,553 |
| 21 Aug 2019 | CNY | 15.8 | 15.95 | 15.66 | 15.73 | 15.73 | -0.21 (-1.32%) | 3,463,048 |
| 20 Aug 2019 | CNY | 15.86 | 16.04 | 15.77 | 15.94 | 15.94 | +0.21 (+1.34%) | 5,314,753 |
| 19 Aug 2019 | CNY | 15.39 | 15.74 | 15.25 | 15.73 | 15.73 | +0.4 (+2.61%) | 4,565,211 |
| 16 Aug 2019 | CNY | 15.39 | 15.65 | 15.3 | 15.33 | 15.33 | -0.15 (-0.97%) | 3,603,800 |
| 15 Aug 2019 | CNY | 14.9 | 15.54 | 14.61 | 15.48 | 15.48 | -0.11 (-0.71%) | 4,815,272 |
| 14 Aug 2019 | CNY | 16.04 | 16.04 | 15.59 | 15.59 | 15.59 | +0.2 (+1.30%) | 5,106,464 |
| 13 Aug 2019 | CNY | 15.41 | 15.47 | 15.09 | 15.39 | 15.39 | -0.09 (-0.58%) | 3,219,113 |
| 12 Aug 2019 | CNY | 15.38 | 15.58 | 15.27 | 15.48 | 15.48 | +0.1 (+0.65%) | 3,264,372 |
| 9 Aug 2019 | CNY | 15.66 | 15.97 | 15.36 | 15.38 | 15.38 | -0.22 (-1.41%) | 4,374,848 |
| 8 Aug 2019 | CNY | 15.55 | 15.73 | 15.55 | 15.6 | 15.6 | -0.09 (-0.57%) | 4,031,972 |
| 7 Aug 2019 | CNY | 15.48 | 15.97 | 15.29 | 15.69 | 15.69 | +0.26 (+1.69%) | 6,096,153 |
| 6 Aug 2019 | CNY | 15.23 | 15.58 | 14.72 | 15.43 | 15.43 | -0.36 (-2.28%) | 5,958,272 |
| 5 Aug 2019 | CNY | 15.91 | 16.2 | 15.71 | 15.79 | 15.79 | -0.33 (-2.05%) | 4,164,276 |
| 2 Aug 2019 | CNY | 15.55 | 16.26 | 15.2 | 16.12 | 16.12 | -0.53 (-3.18%) | 6,732,476 |
| 1 Aug 2019 | CNY | 17.67 | 17.67 | 16.41 | 16.65 | 16.65 | -1.39 (-7.71%) | 10,528,623 |
| 31 Jul 2019 | CNY | 18.2 | 18.33 | 18.03 | 18.04 | 18.04 | -0.09 (-0.50%) | 3,326,300 |
| 30 Jul 2019 | CNY | 18.15 | 18.26 | 18.07 | 18.13 | 18.13 | +0.11 (+0.61%) | 3,265,311 |
| 29 Jul 2019 | CNY | 18.15 | 18.21 | 17.95 | 18.02 | 18.02 | -0.29 (-1.58%) | 3,535,939 |
| 26 Jul 2019 | CNY | 18.18 | 18.39 | 18.1 | 18.31 | 18.31 | +0.15 (+0.83%) | 3,933,209 |
| 25 Jul 2019 | CNY | 18.4 | 18.52 | 18.08 | 18.16 | 18.16 | -0.51 (-2.73%) | 7,029,700 |
