| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2019 | CNY | 15.98 | 16.21 | 15.93 | 15.99 | 15.99 | +0.04 (+0.25%) | 3,285,075 |
| 4 Sep 2019 | CNY | 15.93 | 16.03 | 15.83 | 15.95 | 15.95 | +0.05 (+0.31%) | 1,914,432 |
| 3 Sep 2019 | CNY | 15.84 | 15.95 | 15.72 | 15.9 | 15.9 | +0.09 (+0.57%) | 1,932,812 |
| 2 Sep 2019 | CNY | 15.51 | 15.87 | 15.5 | 15.81 | 15.81 | +0.31 (+2%) | 1,431,721 |
| 30 Aug 2019 | CNY | 15.9 | 15.93 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 2,045,970 |
| 29 Aug 2019 | CNY | 15.98 | 16 | 15.79 | 15.8 | 15.8 | -0.18 (-1.13%) | 1,917,721 |
| 28 Aug 2019 | CNY | 15.93 | 16.04 | 15.9 | 15.98 | 15.98 | +0.03 (+0.19%) | 1,547,450 |
| 27 Aug 2019 | CNY | 15.9 | 16.15 | 15.87 | 15.95 | 15.95 | +0.15 (+0.95%) | 1,964,463 |
| 26 Aug 2019 | CNY | 15.78 | 15.86 | 15.6 | 15.8 | 15.8 | -0.38 (-2.35%) | 2,086,210 |
| 23 Aug 2019 | CNY | 16.36 | 16.4 | 16.18 | 16.18 | 16.18 | -0.27 (-1.64%) | 1,994,640 |
| 22 Aug 2019 | CNY | 16.3 | 16.67 | 16.11 | 16.45 | 16.45 | +0.13 (+0.80%) | 3,095,430 |
| 21 Aug 2019 | CNY | 16.35 | 16.5 | 16.23 | 16.32 | 16.32 | -0.16 (-0.97%) | 2,717,161 |
| 20 Aug 2019 | CNY | 16.19 | 16.8 | 16.1 | 16.48 | 16.48 | +0.24 (+1.48%) | 5,079,720 |
| 19 Aug 2019 | CNY | 15.99 | 16.29 | 15.83 | 16.24 | 16.24 | +0.32 (+2.01%) | 4,115,138 |
| 16 Aug 2019 | CNY | 16.06 | 16.15 | 15.78 | 15.92 | 15.92 | -0.45 (-2.75%) | 4,731,044 |
| 15 Aug 2019 | CNY | 15.88 | 16.48 | 15.77 | 16.37 | 16.37 | +0.14 (+0.86%) | 3,428,204 |
| 14 Aug 2019 | CNY | 15.97 | 16.37 | 15.97 | 16.23 | 16.23 | +0.4 (+2.53%) | 3,619,942 |
| 13 Aug 2019 | CNY | 15.87 | 15.96 | 15.55 | 15.83 | 15.83 | -0.2 (-1.25%) | 2,074,591 |
| 12 Aug 2019 | CNY | 15.86 | 16.09 | 15.74 | 16.03 | 16.03 | +0.19 (+1.20%) | 1,835,412 |
| 9 Aug 2019 | CNY | 15.95 | 16.24 | 15.74 | 15.84 | 15.84 | 0.0 (0.0%) | 2,521,540 |
| 8 Aug 2019 | CNY | 15.69 | 16.02 | 15.69 | 15.84 | 15.84 | +0.18 (+1.15%) | 2,491,032 |
| 7 Aug 2019 | CNY | 16 | 16.03 | 15.64 | 15.66 | 15.66 | -0.2 (-1.26%) | 2,051,470 |
| 6 Aug 2019 | CNY | 16.01 | 16.01 | 15.31 | 15.86 | 15.86 | -0.41 (-2.52%) | 3,771,733 |
| 5 Aug 2019 | CNY | 16.24 | 16.47 | 16.14 | 16.27 | 16.27 | -0.14 (-0.85%) | 2,610,878 |
| 2 Aug 2019 | CNY | 16.77 | 16.9 | 16.15 | 16.41 | 16.41 | -0.87 (-5.03%) | 6,020,140 |
| 1 Aug 2019 | CNY | 17.45 | 17.47 | 17.05 | 17.28 | 17.28 | -0.17 (-0.97%) | 5,367,114 |
| 31 Jul 2019 | CNY | 17.92 | 18.08 | 17.3 | 17.45 | 17.45 | -0.32 (-1.80%) | 6,229,190 |
| 30 Jul 2019 | CNY | 17.99 | 18.4 | 17.72 | 17.77 | 17.77 | -0.42 (-2.31%) | 10,376,702 |
| 29 Jul 2019 | CNY | 17.26 | 18.97 | 16.86 | 18.19 | 18.19 | +0.94 (+5.45%) | 15,279,089 |
| 26 Jul 2019 | CNY | 17.06 | 17.7 | 16.81 | 17.25 | 17.25 | +0.1 (+0.58%) | 8,731,181 |
