| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 18.8 | 19.27 | 18.61 | 18.92 | 18.92 | -0.28 (-1.46%) | 275,200 |
| 23 Aug 2019 | CNY | 19.35 | 19.35 | 19.03 | 19.2 | 19.2 | -0.17 (-0.88%) | 522,600 |
| 22 Aug 2019 | CNY | 19.31 | 19.49 | 19.19 | 19.37 | 19.37 | -0.14 (-0.72%) | 595,505 |
| 21 Aug 2019 | CNY | 19.01 | 20.13 | 18.98 | 19.51 | 19.51 | +0.46 (+2.41%) | 1,737,625 |
| 20 Aug 2019 | CNY | 19.2 | 19.3 | 19 | 19.05 | 19.05 | -0.06 (-0.31%) | 647,600 |
| 19 Aug 2019 | CNY | 18.75 | 19.19 | 18.72 | 19.11 | 19.11 | +0.4 (+2.14%) | 881,800 |
| 16 Aug 2019 | CNY | 18.8 | 19 | 18.57 | 18.71 | 18.71 | +0.01 (+0.05%) | 279,800 |
| 15 Aug 2019 | CNY | 18.45 | 18.73 | 18.07 | 18.7 | 18.7 | -0.05 (-0.27%) | 298,151 |
| 14 Aug 2019 | CNY | 18.76 | 19.19 | 18.72 | 18.75 | 18.75 | -0.04 (-0.21%) | 286,000 |
| 13 Aug 2019 | CNY | 18.61 | 19 | 18.61 | 18.79 | 18.79 | -0.09 (-0.48%) | 351,100 |
| 12 Aug 2019 | CNY | 18.97 | 18.97 | 18.5 | 18.88 | 18.88 | -0.02 (-0.11%) | 289,300 |
| 9 Aug 2019 | CNY | 19.09 | 19.3 | 18.4 | 18.9 | 18.9 | -0.09 (-0.47%) | 424,100 |
| 8 Aug 2019 | CNY | 18.8 | 19.03 | 18.62 | 18.99 | 18.99 | +0.01 (+0.05%) | 306,800 |
| 7 Aug 2019 | CNY | 18.69 | 19.74 | 18.55 | 18.98 | 18.98 | +0.43 (+2.32%) | 497,620 |
| 6 Aug 2019 | CNY | 18.9 | 18.98 | 18 | 18.55 | 18.55 | -0.58 (-3.03%) | 444,500 |
| 5 Aug 2019 | CNY | 19.02 | 19.52 | 19.02 | 19.13 | 19.13 | -0.17 (-0.88%) | 428,900 |
| 2 Aug 2019 | CNY | 19.01 | 19.3 | 18.89 | 19.3 | 19.3 | -0.28 (-1.43%) | 522,805 |
| 1 Aug 2019 | CNY | 19.44 | 19.68 | 19.3 | 19.58 | 19.58 | -0.1 (-0.51%) | 292,900 |
| 31 Jul 2019 | CNY | 19.35 | 19.71 | 19.24 | 19.68 | 19.68 | +0.3 (+1.55%) | 622,600 |
| 30 Jul 2019 | CNY | 19.11 | 19.41 | 19.08 | 19.38 | 19.38 | +0.14 (+0.73%) | 482,500 |
| 29 Jul 2019 | CNY | 19.23 | 19.27 | 19.05 | 19.24 | 19.24 | +0.01 (+0.05%) | 386,900 |
| 26 Jul 2019 | CNY | 19.2 | 19.28 | 19.11 | 19.23 | 19.23 | +0.03 (+0.16%) | 312,200 |
| 25 Jul 2019 | CNY | 19.37 | 19.37 | 19.16 | 19.2 | 19.2 | -0.07 (-0.36%) | 282,161 |
| 24 Jul 2019 | CNY | 19.18 | 19.42 | 19.13 | 19.27 | 19.27 | +0.16 (+0.84%) | 270,600 |
| 23 Jul 2019 | CNY | 19.2 | 19.2 | 18.87 | 19.11 | 19.11 | +0.18 (+0.95%) | 285,300 |
| 22 Jul 2019 | CNY | 20.26 | 20.26 | 18.9 | 18.93 | 18.93 | -0.96 (-4.83%) | 578,200 |
| 19 Jul 2019 | CNY | 20.01 | 20.11 | 19.79 | 19.89 | 19.89 | +0.12 (+0.61%) | 264,800 |
| 18 Jul 2019 | CNY | 20.01 | 20.21 | 19.7 | 19.77 | 19.77 | -0.46 (-2.27%) | 466,900 |
| 17 Jul 2019 | CNY | 20.51 | 20.65 | 20.07 | 20.23 | 20.23 | -0.04 (-0.20%) | 398,300 |
| 16 Jul 2019 | CNY | 19.86 | 20.42 | 19.86 | 20.27 | 20.27 | +0.23 (+1.15%) | 421,170 |
