| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 19 | 19.36 | 18.93 | 19.28 | 19.28 | +0.19 (+1.00%) | 3,820,300 |
| 30 Aug 2019 | CNY | 19.87 | 19.87 | 18.85 | 19.09 | 19.09 | -0.62 (-3.15%) | 5,939,052 |
| 29 Aug 2019 | CNY | 19.58 | 19.77 | 19.44 | 19.71 | 19.71 | +0.22 (+1.13%) | 4,994,687 |
| 28 Aug 2019 | CNY | 19.56 | 19.77 | 19.4 | 19.49 | 19.49 | -0.18 (-0.92%) | 4,995,038 |
| 27 Aug 2019 | CNY | 19.28 | 19.67 | 19.15 | 19.67 | 19.67 | +0.36 (+1.86%) | 7,136,131 |
| 26 Aug 2019 | CNY | 18.8 | 19.64 | 18.7 | 19.31 | 19.31 | +0.16 (+0.84%) | 5,204,169 |
| 23 Aug 2019 | CNY | 18.99 | 19.45 | 18.97 | 19.15 | 19.15 | +0.14 (+0.74%) | 4,951,908 |
| 22 Aug 2019 | CNY | 19.19 | 19.23 | 18.84 | 19.01 | 19.01 | -0.1 (-0.52%) | 3,437,615 |
| 21 Aug 2019 | CNY | 19.25 | 19.51 | 19.08 | 19.11 | 19.11 | -0.23 (-1.19%) | 4,311,100 |
| 20 Aug 2019 | CNY | 19.49 | 19.62 | 19.28 | 19.34 | 19.34 | -0.15 (-0.77%) | 5,311,200 |
| 19 Aug 2019 | CNY | 19.1 | 19.51 | 19.01 | 19.49 | 19.49 | +0.33 (+1.72%) | 6,366,326 |
| 16 Aug 2019 | CNY | 18.71 | 19.7 | 18.71 | 19.16 | 19.16 | +0.51 (+2.73%) | 5,935,191 |
| 15 Aug 2019 | CNY | 18.38 | 18.73 | 18.28 | 18.65 | 18.65 | -0.3 (-1.58%) | 3,356,826 |
| 14 Aug 2019 | CNY | 18.84 | 19.15 | 18.73 | 18.95 | 18.95 | +0.33 (+1.77%) | 4,248,067 |
| 13 Aug 2019 | CNY | 18.55 | 18.7 | 18.37 | 18.62 | 18.62 | 0.0 (0.0%) | 2,354,100 |
| 12 Aug 2019 | CNY | 18.69 | 18.78 | 18.29 | 18.62 | 18.62 | +0.01 (+0.05%) | 2,970,900 |
| 9 Aug 2019 | CNY | 19.04 | 19.22 | 18.6 | 18.61 | 18.61 | -0.31 (-1.64%) | 3,149,167 |
| 8 Aug 2019 | CNY | 19.04 | 19.26 | 18.88 | 18.92 | 18.92 | -0.32 (-1.66%) | 3,692,241 |
| 7 Aug 2019 | CNY | 19.11 | 19.35 | 18.71 | 19.24 | 19.24 | +0.26 (+1.37%) | 5,047,215 |
| 6 Aug 2019 | CNY | 19.79 | 19.79 | 18.6 | 18.98 | 18.98 | -1.19 (-5.90%) | 6,631,860 |
| 5 Aug 2019 | CNY | 20.16 | 20.77 | 20.05 | 20.17 | 20.17 | -0.27 (-1.32%) | 6,259,449 |
| 2 Aug 2019 | CNY | 19.83 | 21.21 | 19.83 | 20.44 | 20.44 | +0.61 (+3.08%) | 10,043,911 |
| 1 Aug 2019 | CNY | 19.7 | 20.1 | 19.6 | 19.83 | 19.83 | -0.02 (-0.10%) | 4,406,500 |
| 31 Jul 2019 | CNY | 19.38 | 19.88 | 19.22 | 19.85 | 19.85 | +0.43 (+2.21%) | 4,881,752 |
| 30 Jul 2019 | CNY | 19.6 | 19.75 | 19.38 | 19.42 | 19.42 | -0.18 (-0.92%) | 3,475,500 |
| 29 Jul 2019 | CNY | 19.73 | 19.94 | 19.53 | 19.6 | 19.6 | -0.15 (-0.76%) | 3,013,000 |
| 26 Jul 2019 | CNY | 19.53 | 19.89 | 19.25 | 19.75 | 19.75 | +0.06 (+0.30%) | 3,420,667 |
| 25 Jul 2019 | CNY | 19.6 | 19.78 | 19.31 | 19.69 | 19.69 | +0.16 (+0.82%) | 2,921,567 |
| 24 Jul 2019 | CNY | 19.16 | 19.72 | 19.16 | 19.53 | 19.53 | +0.39 (+2.04%) | 3,163,600 |
| 23 Jul 2019 | CNY | 18.93 | 19.18 | 18.93 | 19.14 | 19.14 | +0.23 (+1.22%) | 1,831,176 |
