| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 26.03 | 26.47 | 24.81 | 25.84 | 25.84 | +1.19 (+4.83%) | 11,512,123 |
| 2 Sep 2019 | CNY | 22.16 | 24.65 | 22.16 | 24.65 | 24.65 | +2.24 (+10.00%) | 6,801,900 |
| 30 Aug 2019 | CNY | 23.15 | 23.48 | 22.04 | 22.41 | 22.41 | -0.64 (-2.78%) | 4,489,613 |
| 29 Aug 2019 | CNY | 22.63 | 23.31 | 22.61 | 23.05 | 23.05 | +0.7 (+3.13%) | 3,722,864 |
| 28 Aug 2019 | CNY | 22.8 | 23.14 | 22.3 | 22.35 | 22.35 | -0.67 (-2.91%) | 3,215,129 |
| 27 Aug 2019 | CNY | 22.13 | 23.51 | 22.13 | 23.02 | 23.02 | +0.9 (+4.07%) | 4,969,033 |
| 26 Aug 2019 | CNY | 21.75 | 22.51 | 21.75 | 22.12 | 22.12 | +0.36 (+1.65%) | 4,483,010 |
| 23 Aug 2019 | CNY | 22.11 | 22.78 | 21.55 | 21.76 | 21.76 | -0.25 (-1.14%) | 4,797,035 |
| 22 Aug 2019 | CNY | 21.87 | 22.35 | 21.67 | 22.01 | 22.01 | +0.11 (+0.50%) | 6,911,168 |
| 21 Aug 2019 | CNY | 21.3 | 22.17 | 21.02 | 21.9 | 21.9 | +0.61 (+2.87%) | 5,875,960 |
| 20 Aug 2019 | CNY | 20.96 | 21.77 | 20.85 | 21.29 | 21.29 | +0.37 (+1.77%) | 8,657,788 |
| 19 Aug 2019 | CNY | 20.27 | 21.15 | 19.97 | 20.92 | 20.92 | +0.8 (+3.98%) | 4,647,926 |
| 16 Aug 2019 | CNY | 19.4 | 20.47 | 19.28 | 20.12 | 20.12 | +0.72 (+3.71%) | 6,564,226 |
| 15 Aug 2019 | CNY | 19 | 19.64 | 18.87 | 19.4 | 19.4 | -0.14 (-0.72%) | 2,557,226 |
| 14 Aug 2019 | CNY | 19.04 | 20.12 | 19.03 | 19.54 | 19.54 | +0.74 (+3.94%) | 3,755,300 |
| 13 Aug 2019 | CNY | 19.04 | 19.22 | 18.6 | 18.8 | 18.8 | -0.45 (-2.34%) | 1,774,600 |
| 12 Aug 2019 | CNY | 18.68 | 19.34 | 18.5 | 19.25 | 19.25 | +0.57 (+3.05%) | 2,069,364 |
| 9 Aug 2019 | CNY | 18.88 | 19.17 | 18.46 | 18.68 | 18.68 | -0.03 (-0.16%) | 3,043,142 |
| 8 Aug 2019 | CNY | 18.18 | 18.9 | 17.95 | 18.71 | 18.71 | +0.73 (+4.06%) | 2,781,100 |
| 7 Aug 2019 | CNY | 18.39 | 18.57 | 17.93 | 17.98 | 17.98 | -0.22 (-1.21%) | 1,488,000 |
| 6 Aug 2019 | CNY | 18.28 | 18.48 | 17.37 | 18.2 | 18.2 | -0.44 (-2.36%) | 3,041,283 |
| 5 Aug 2019 | CNY | 18.7 | 19.08 | 18.37 | 18.64 | 18.64 | +0.06 (+0.32%) | 1,982,070 |
| 2 Aug 2019 | CNY | 18.98 | 18.98 | 18.3 | 18.58 | 18.58 | -0.9 (-4.62%) | 2,787,470 |
| 1 Aug 2019 | CNY | 19.43 | 19.8 | 19.39 | 19.48 | 19.48 | -0.1 (-0.51%) | 1,903,282 |
| 31 Jul 2019 | CNY | 19.95 | 19.96 | 19.55 | 19.58 | 19.58 | -0.45 (-2.25%) | 2,208,283 |
| 30 Jul 2019 | CNY | 19.9 | 20.32 | 19.63 | 20.03 | 20.03 | +0.01 (+0.05%) | 2,889,735 |
| 29 Jul 2019 | CNY | 19.78 | 20.14 | 19.42 | 20.02 | 20.02 | +0.34 (+1.73%) | 2,556,835 |
| 26 Jul 2019 | CNY | 20.34 | 20.35 | 19.5 | 19.68 | 19.68 | -0.58 (-2.86%) | 3,839,267 |
| 25 Jul 2019 | CNY | 19.96 | 20.55 | 19.96 | 20.26 | 20.26 | +0.02 (+0.10%) | 3,298,290 |
| 24 Jul 2019 | CNY | 20.12 | 20.61 | 20.03 | 20.24 | 20.24 | +0.15 (+0.75%) | 3,400,041 |
