| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | CNY | 18.78 | 19.33 | 18.71 | 19.15 | 19.15 | +0.28 (+1.48%) | 11,006,427 |
| 3 Sep 2019 | CNY | 18.49 | 18.98 | 18.32 | 18.87 | 18.87 | +0.36 (+1.94%) | 9,604,529 |
| 2 Sep 2019 | CNY | 18 | 18.63 | 17.82 | 18.51 | 18.51 | +0.21 (+1.15%) | 8,384,854 |
| 30 Aug 2019 | CNY | 18.47 | 18.88 | 18.22 | 18.3 | 18.3 | -0.12 (-0.65%) | 8,644,609 |
| 29 Aug 2019 | CNY | 18.9 | 18.96 | 18.31 | 18.42 | 18.42 | -0.51 (-2.69%) | 8,636,207 |
| 28 Aug 2019 | CNY | 18.41 | 19.17 | 18.2 | 18.93 | 18.93 | +0.34 (+1.83%) | 9,909,295 |
| 27 Aug 2019 | CNY | 18.85 | 18.87 | 18.56 | 18.59 | 18.59 | -0.08 (-0.43%) | 9,104,007 |
| 26 Aug 2019 | CNY | 17.99 | 18.83 | 17.88 | 18.67 | 18.67 | +0.12 (+0.65%) | 10,171,115 |
| 23 Aug 2019 | CNY | 19.1 | 19.41 | 18.47 | 18.55 | 18.55 | -0.65 (-3.39%) | 13,337,446 |
| 22 Aug 2019 | CNY | 20.01 | 20.49 | 19.15 | 19.2 | 19.2 | -1.46 (-7.07%) | 20,253,296 |
| 21 Aug 2019 | CNY | 22.22 | 22.46 | 20.62 | 20.66 | 20.66 | -2.24 (-9.78%) | 24,920,239 |
| 20 Aug 2019 | CNY | 21.61 | 22.9 | 20.81 | 22.9 | 22.9 | +1.38 (+6.41%) | 27,996,868 |
| 19 Aug 2019 | CNY | 21.41 | 21.9 | 20.7 | 21.52 | 21.52 | +0.05 (+0.23%) | 18,351,754 |
| 16 Aug 2019 | CNY | 21.42 | 22.48 | 21.09 | 21.47 | 21.47 | -0.43 (-1.96%) | 20,948,428 |
| 15 Aug 2019 | CNY | 20.56 | 22.2 | 20.08 | 21.9 | 21.9 | +0.39 (+1.81%) | 20,680,512 |
| 14 Aug 2019 | CNY | 22.7 | 22.7 | 21.17 | 21.51 | 21.51 | -0.64 (-2.89%) | 21,156,057 |
| 13 Aug 2019 | CNY | 23.06 | 23.16 | 21.8 | 22.15 | 22.15 | -1.2 (-5.14%) | 22,575,195 |
| 12 Aug 2019 | CNY | 22.88 | 23.6 | 21.52 | 23.35 | 23.35 | +0.3 (+1.30%) | 25,831,638 |
| 9 Aug 2019 | CNY | 23.05 | 24.7 | 22.02 | 23.05 | 23.05 | +0.16 (+0.70%) | 32,979,792 |
| 8 Aug 2019 | CNY | 22 | 24.94 | 20.4 | 22.89 | 22.89 | +0.22 (+0.97%) | 38,296,130 |
| 7 Aug 2019 | CNY | 22.2 | 22.67 | 21.89 | 22.67 | 22.67 | +2.06 (+10.00%) | 24,749,612 |
| 6 Aug 2019 | CNY | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | +1.87 (+9.98%) | 8,691,299 |
| 5 Aug 2019 | CNY | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | +1.7 (+9.98%) | 742,059 |
| 2 Aug 2019 | CNY | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | +1.55 (+10.01%) | 656,670 |
| 1 Aug 2019 | CNY | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | +1.41 (+10.01%) | 251,160 |
| 31 Jul 2019 | CNY | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | +1.28 (+10%) | 116,651 |
| 30 Jul 2019 | CNY | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | +1.16 (+9.97%) | 47,900 |
| 29 Jul 2019 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | +1.06 (+10.02%) | 39,145 |
| 26 Jul 2019 | CNY | 8.82 | 10.58 | 8.82 | 10.58 | 10.58 | 0.0 (0.0%) | 86,334 |
