| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | CNY | 19.3714 | 19.5714 | 19.0643 | 19.1429 | 19.1429 | -0.193 (-1.00%) | 1,973,851 |
| 29 Aug 2019 | CNY | 19.4714 | 19.4714 | 19.2 | 19.3357 | 19.3357 | -0.079 (-0.40%) | 1,497,878 |
| 28 Aug 2019 | CNY | 19.5786 | 19.6857 | 19.2143 | 19.4143 | 19.4143 | -0.164 (-0.84%) | 1,944,300 |
| 27 Aug 2019 | CNY | 19.5786 | 19.8929 | 19.4643 | 19.5786 | 19.5786 | 0.0 (0.0%) | 2,228,291 |
| 26 Aug 2019 | CNY | 19.4286 | 19.6786 | 19.1429 | 19.5786 | 19.5786 | -0.207 (-1.05%) | 2,279,628 |
| 23 Aug 2019 | CNY | 20.55 | 20.5571 | 19.5214 | 19.7857 | 19.7857 | -0.764 (-3.72%) | 4,528,890 |
| 22 Aug 2019 | CNY | 20.4214 | 20.8 | 20.4071 | 20.55 | 20.55 | +0.136 (+0.66%) | 1,681,912 |
| 21 Aug 2019 | CNY | 20.55 | 20.8143 | 20.2357 | 20.4143 | 20.4143 | -0.143 (-0.69%) | 2,265,337 |
| 20 Aug 2019 | CNY | 20.9857 | 21.05 | 20.5429 | 20.5571 | 20.5571 | -0.493 (-2.34%) | 3,230,119 |
| 19 Aug 2019 | CNY | 20.8643 | 21.6429 | 20.6643 | 21.05 | 21.05 | +0.207 (+0.99%) | 4,818,238 |
| 16 Aug 2019 | CNY | 19.9643 | 20.9071 | 19.9643 | 20.8429 | 20.8429 | +0.764 (+3.81%) | 3,861,645 |
| 15 Aug 2019 | CNY | 19.4214 | 20.1857 | 19.4214 | 20.0786 | 20.0786 | -0.007 (-0.04%) | 2,291,559 |
| 14 Aug 2019 | CNY | 20.5071 | 20.5786 | 19.9286 | 20.0857 | 20.0857 | -0.179 (-0.88%) | 3,013,725 |
| 13 Aug 2019 | CNY | 19.2714 | 20.4429 | 19.2214 | 20.2643 | 20.2643 | +0.693 (+3.54%) | 3,643,908 |
| 12 Aug 2019 | CNY | 18.75 | 19.5714 | 18.7143 | 19.5714 | 19.5714 | +0.657 (+3.47%) | 2,482,216 |
| 9 Aug 2019 | CNY | 19.15 | 19.6357 | 18.8 | 18.9143 | 18.9143 | -0.243 (-1.27%) | 1,916,586 |
| 8 Aug 2019 | CNY | 19.2929 | 19.3929 | 18.8571 | 19.1571 | 19.1571 | -0.029 (-0.15%) | 1,916,993 |
| 7 Aug 2019 | CNY | 20.2286 | 20.2286 | 19.1857 | 19.1857 | 19.1857 | -0.814 (-4.07%) | 3,536,542 |
| 6 Aug 2019 | CNY | 18.6429 | 20.6214 | 18.6429 | 20 | 20 | +0.664 (+3.44%) | 5,062,062 |
| 5 Aug 2019 | CNY | 19.5143 | 19.8 | 19.3071 | 19.3357 | 19.3357 | -0.157 (-0.81%) | 3,194,324 |
| 2 Aug 2019 | CNY | 18.5571 | 19.8214 | 18.2714 | 19.4929 | 19.4929 | +0.5 (+2.63%) | 5,985,840 |
| 1 Aug 2019 | CNY | 18.2571 | 19.2 | 18.2571 | 18.9929 | 18.9929 | +0.843 (+4.64%) | 7,203,026 |
| 31 Jul 2019 | CNY | 17.8571 | 18.1786 | 17.8571 | 18.15 | 18.15 | +0.164 (+0.91%) | 2,006,445 |
| 30 Jul 2019 | CNY | 17.6929 | 18.1714 | 17.4857 | 17.9857 | 17.9857 | +0.357 (+2.03%) | 3,182,769 |
| 29 Jul 2019 | CNY | 17.7 | 17.8357 | 17.4 | 17.6286 | 17.6286 | -0.064 (-0.36%) | 2,279,842 |
| 26 Jul 2019 | CNY | 17.4286 | 17.7429 | 17.3929 | 17.6929 | 17.6929 | +0.25 (+1.43%) | 1,811,527 |
| 25 Jul 2019 | CNY | 17.5 | 17.6429 | 17.2357 | 17.4429 | 17.4429 | -0.107 (-0.61%) | 2,406,048 |
| 24 Jul 2019 | CNY | 17.8071 | 18.1929 | 17.3929 | 17.55 | 17.55 | -0.371 (-2.07%) | 4,736,767 |
| 23 Jul 2019 | CNY | 17.8643 | 18.1286 | 17.55 | 17.9214 | 17.9214 | -0.214 (-1.18%) | 3,332,190 |
| 22 Jul 2019 | CNY | 19.1714 | 19.1714 | 17.7571 | 18.1357 | 18.1357 | -1.021 (-5.33%) | 2,949,623 |
