| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 17.48 | 17.58 | 17.24 | 17.52 | 17.52 | +0.13 (+0.75%) | 2,591,016 |
| 2 Sep 2019 | CNY | 16.92 | 17.48 | 16.92 | 17.39 | 17.39 | +0.3 (+1.76%) | 2,565,340 |
| 30 Aug 2019 | CNY | 17.63 | 17.79 | 16.89 | 17.09 | 17.09 | -0.53 (-3.01%) | 3,322,882 |
| 29 Aug 2019 | CNY | 17.8 | 17.99 | 17.48 | 17.62 | 17.62 | -0.41 (-2.27%) | 5,199,102 |
| 28 Aug 2019 | CNY | 17.08 | 18.5 | 16.7 | 18.03 | 18.03 | +0.93 (+5.44%) | 8,824,666 |
| 27 Aug 2019 | CNY | 16.99 | 17.49 | 16.99 | 17.1 | 17.1 | +0.33 (+1.97%) | 3,763,772 |
| 26 Aug 2019 | CNY | 16.66 | 16.93 | 16.63 | 16.77 | 16.77 | -0.59 (-3.40%) | 3,277,701 |
| 23 Aug 2019 | CNY | 17.41 | 17.7 | 17.1 | 17.36 | 17.36 | -0.14 (-0.80%) | 3,212,081 |
| 22 Aug 2019 | CNY | 17.85 | 18.17 | 17.32 | 17.5 | 17.5 | -0.47 (-2.62%) | 4,720,096 |
| 21 Aug 2019 | CNY | 17.93 | 18.43 | 17.85 | 17.97 | 17.97 | -0.33 (-1.80%) | 5,906,415 |
| 20 Aug 2019 | CNY | 17.85 | 18.49 | 17.49 | 18.3 | 18.3 | +0.45 (+2.52%) | 9,674,660 |
| 19 Aug 2019 | CNY | 18.55 | 18.88 | 17.7 | 17.85 | 17.85 | +0.18 (+1.02%) | 14,339,924 |
| 16 Aug 2019 | CNY | 16 | 17.67 | 15.89 | 17.67 | 17.67 | +1.61 (+10.02%) | 5,084,277 |
| 15 Aug 2019 | CNY | 15.25 | 16.28 | 15.25 | 16.06 | 16.06 | +0.11 (+0.69%) | 4,139,786 |
| 14 Aug 2019 | CNY | 16.3 | 16.49 | 15.79 | 15.95 | 15.95 | -0.12 (-0.75%) | 4,140,851 |
| 13 Aug 2019 | CNY | 15.7 | 16.48 | 15.37 | 16.07 | 16.07 | +0.29 (+1.84%) | 5,105,395 |
| 12 Aug 2019 | CNY | 15.5 | 15.88 | 15.22 | 15.78 | 15.78 | +0.52 (+3.41%) | 3,648,625 |
| 9 Aug 2019 | CNY | 15.49 | 16.15 | 15.21 | 15.26 | 15.26 | -0.17 (-1.10%) | 2,830,890 |
| 8 Aug 2019 | CNY | 15.8 | 16 | 15.29 | 15.43 | 15.43 | -0.46 (-2.89%) | 3,634,118 |
| 7 Aug 2019 | CNY | 16.5 | 17.25 | 15.75 | 15.89 | 15.89 | -0.31 (-1.91%) | 6,307,366 |
| 6 Aug 2019 | CNY | 15.1 | 16.44 | 14.6 | 16.2 | 16.2 | +0.78 (+5.06%) | 6,976,055 |
| 5 Aug 2019 | CNY | 15.03 | 15.76 | 15.01 | 15.42 | 15.42 | +0.41 (+2.73%) | 3,118,957 |
| 2 Aug 2019 | CNY | 14.8 | 15.18 | 14.71 | 15.01 | 15.01 | -0.24 (-1.57%) | 1,987,744 |
| 1 Aug 2019 | CNY | 15.25 | 15.39 | 15.12 | 15.25 | 15.25 | +0.03 (+0.20%) | 1,277,635 |
| 31 Jul 2019 | CNY | 15.55 | 15.57 | 15.14 | 15.22 | 15.22 | -0.33 (-2.12%) | 1,603,222 |
| 30 Jul 2019 | CNY | 15.6 | 15.81 | 15.53 | 15.55 | 15.55 | +0.01 (+0.06%) | 1,786,374 |
| 29 Jul 2019 | CNY | 15.39 | 15.63 | 15.39 | 15.54 | 15.54 | -0.01 (-0.06%) | 964,270 |
| 26 Jul 2019 | CNY | 15.35 | 15.69 | 15.21 | 15.55 | 15.55 | +0.04 (+0.26%) | 1,305,972 |
| 25 Jul 2019 | CNY | 15.52 | 15.8 | 15.43 | 15.51 | 15.51 | +0.11 (+0.71%) | 1,739,700 |
| 24 Jul 2019 | CNY | 15.3 | 15.74 | 15.3 | 15.4 | 15.4 | +0.12 (+0.79%) | 2,013,912 |
