| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 17.4 | 17.72 | 17.19 | 17.72 | 17.72 | +0.42 (+2.43%) | 1,056,472 |
| 30 Aug 2019 | CNY | 17.52 | 17.75 | 17.18 | 17.3 | 17.3 | -0.1 (-0.57%) | 917,500 |
| 29 Aug 2019 | CNY | 17.33 | 17.45 | 17.27 | 17.4 | 17.4 | 0.0 (0.0%) | 632,867 |
| 28 Aug 2019 | CNY | 17.18 | 17.44 | 17.17 | 17.4 | 17.4 | +0.23 (+1.34%) | 596,954 |
| 27 Aug 2019 | CNY | 17 | 17.36 | 16.94 | 17.17 | 17.17 | +0.16 (+0.94%) | 620,767 |
| 26 Aug 2019 | CNY | 16.81 | 17.1 | 16.68 | 17.01 | 17.01 | -0.13 (-0.76%) | 405,861 |
| 23 Aug 2019 | CNY | 17.13 | 17.27 | 17 | 17.14 | 17.14 | +0.05 (+0.29%) | 332,500 |
| 22 Aug 2019 | CNY | 17.5 | 17.5 | 16.98 | 17.09 | 17.09 | -0.07 (-0.41%) | 374,800 |
| 21 Aug 2019 | CNY | 17.25 | 17.3 | 17.09 | 17.16 | 17.16 | -0.09 (-0.52%) | 276,729 |
| 20 Aug 2019 | CNY | 17.25 | 17.37 | 17.19 | 17.25 | 17.25 | +0.02 (+0.12%) | 512,529 |
| 19 Aug 2019 | CNY | 16.9 | 17.25 | 16.48 | 17.23 | 17.23 | +0.48 (+2.87%) | 724,400 |
| 16 Aug 2019 | CNY | 16.66 | 16.94 | 16.38 | 16.75 | 16.75 | +0.05 (+0.30%) | 405,500 |
| 15 Aug 2019 | CNY | 16.5 | 16.7 | 16.05 | 16.7 | 16.7 | +0.02 (+0.12%) | 497,464 |
| 14 Aug 2019 | CNY | 16.71 | 16.86 | 16.59 | 16.68 | 16.68 | +0.13 (+0.79%) | 361,900 |
| 13 Aug 2019 | CNY | 16.69 | 16.69 | 16.42 | 16.55 | 16.55 | -0.2 (-1.19%) | 264,541 |
| 12 Aug 2019 | CNY | 16.73 | 16.83 | 16.48 | 16.75 | 16.75 | +0.12 (+0.72%) | 303,900 |
| 9 Aug 2019 | CNY | 16.83 | 16.99 | 16.59 | 16.63 | 16.63 | -0.35 (-2.06%) | 507,247 |
| 8 Aug 2019 | CNY | 16.98 | 17.06 | 16.78 | 16.98 | 16.98 | -0.02 (-0.12%) | 624,800 |
| 7 Aug 2019 | CNY | 17.43 | 17.43 | 16.8 | 17 | 17 | -0.23 (-1.33%) | 582,600 |
| 6 Aug 2019 | CNY | 17 | 17.46 | 16.83 | 17.23 | 17.23 | -0.15 (-0.86%) | 757,941 |
| 5 Aug 2019 | CNY | 17.58 | 17.95 | 17.31 | 17.38 | 17.38 | -0.19 (-1.08%) | 609,700 |
| 2 Aug 2019 | CNY | 17.76 | 17.76 | 16.6 | 17.57 | 17.57 | -0.32 (-1.79%) | 601,941 |
| 1 Aug 2019 | CNY | 18.05 | 18.05 | 17.66 | 17.89 | 17.89 | -0.14 (-0.78%) | 529,100 |
| 31 Jul 2019 | CNY | 18.17 | 18.21 | 17.71 | 18.03 | 18.03 | +0.03 (+0.17%) | 645,800 |
| 30 Jul 2019 | CNY | 17.98 | 18.19 | 17.73 | 18 | 18 | +0.19 (+1.07%) | 580,000 |
| 29 Jul 2019 | CNY | 17.98 | 18.04 | 17.72 | 17.81 | 17.81 | -0.17 (-0.95%) | 417,700 |
| 26 Jul 2019 | CNY | 17.8 | 18.09 | 17.65 | 17.98 | 17.98 | +0.07 (+0.39%) | 554,600 |
| 25 Jul 2019 | CNY | 17.79 | 17.91 | 17.64 | 17.91 | 17.91 | +0.14 (+0.79%) | 557,241 |
| 24 Jul 2019 | CNY | 17.6 | 17.97 | 17.53 | 17.77 | 17.77 | +0.21 (+1.20%) | 578,100 |
| 23 Jul 2019 | CNY | 17.78 | 17.78 | 17.33 | 17.56 | 17.56 | -0.02 (-0.11%) | 757,832 |
