| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.67 | 15.67 | 15.14 | 15.27 | 15.27 | -0.23 (-1.48%) | 2,340,286 |
| 2 Sep 2019 | CNY | 14.96 | 15.61 | 14.96 | 15.5 | 15.5 | +0.54 (+3.61%) | 2,635,170 |
| 30 Aug 2019 | CNY | 15.45 | 15.6 | 14.78 | 14.96 | 14.96 | -0.38 (-2.48%) | 2,526,790 |
| 29 Aug 2019 | CNY | 15.56 | 15.68 | 15.31 | 15.34 | 15.34 | -0.22 (-1.41%) | 2,269,391 |
| 28 Aug 2019 | CNY | 15.5 | 15.87 | 15.3 | 15.56 | 15.56 | +0.07 (+0.45%) | 2,685,525 |
| 27 Aug 2019 | CNY | 15.58 | 15.69 | 15.41 | 15.49 | 15.49 | +0.15 (+0.98%) | 2,554,334 |
| 26 Aug 2019 | CNY | 14.94 | 15.56 | 14.9 | 15.34 | 15.34 | +0.09 (+0.59%) | 3,095,463 |
| 23 Aug 2019 | CNY | 15.6 | 15.69 | 15.19 | 15.25 | 15.25 | -0.47 (-2.99%) | 3,832,900 |
| 22 Aug 2019 | CNY | 15.4 | 15.77 | 15.21 | 15.72 | 15.72 | +0.36 (+2.34%) | 4,064,167 |
| 21 Aug 2019 | CNY | 15.28 | 15.52 | 15.22 | 15.36 | 15.36 | +0.15 (+0.99%) | 3,382,543 |
| 20 Aug 2019 | CNY | 15.22 | 15.55 | 15.09 | 15.21 | 15.21 | +0.07 (+0.46%) | 4,276,958 |
| 19 Aug 2019 | CNY | 14.49 | 15.45 | 14.47 | 15.14 | 15.14 | +0.65 (+4.49%) | 5,889,172 |
| 16 Aug 2019 | CNY | 14.78 | 14.81 | 14.41 | 14.49 | 14.49 | -0.41 (-2.75%) | 5,681,910 |
| 15 Aug 2019 | CNY | 13.83 | 14.95 | 13.71 | 14.9 | 14.9 | +0.99 (+7.12%) | 9,884,915 |
| 14 Aug 2019 | CNY | 13.51 | 13.96 | 13.4 | 13.91 | 13.91 | +0.7 (+5.30%) | 5,410,422 |
| 13 Aug 2019 | CNY | 13.46 | 13.48 | 13.08 | 13.21 | 13.21 | -0.3 (-2.22%) | 3,863,440 |
| 12 Aug 2019 | CNY | 13.66 | 13.85 | 13.32 | 13.51 | 13.51 | -0.09 (-0.66%) | 3,933,070 |
| 9 Aug 2019 | CNY | 14.17 | 14.17 | 13.5 | 13.6 | 13.6 | -0.4 (-2.86%) | 1,703,258 |
| 8 Aug 2019 | CNY | 14.14 | 14.14 | 13.67 | 14 | 14 | +0.14 (+1.01%) | 882,808 |
| 7 Aug 2019 | CNY | 14.25 | 14.25 | 13.83 | 13.86 | 13.86 | -0.08 (-0.57%) | 1,067,320 |
| 6 Aug 2019 | CNY | 14 | 14.38 | 13.7 | 13.94 | 13.94 | -0.58 (-3.99%) | 2,162,744 |
| 5 Aug 2019 | CNY | 14.65 | 14.88 | 14.44 | 14.52 | 14.52 | -0.05 (-0.34%) | 1,680,280 |
| 2 Aug 2019 | CNY | 14.99 | 14.99 | 14.38 | 14.57 | 14.57 | -0.43 (-2.87%) | 1,780,010 |
| 1 Aug 2019 | CNY | 15.2 | 15.25 | 14.95 | 15 | 15 | -0.3 (-1.96%) | 1,400,818 |
| 31 Jul 2019 | CNY | 15.46 | 15.74 | 15.11 | 15.3 | 15.3 | -0.17 (-1.10%) | 1,727,797 |
| 30 Jul 2019 | CNY | 15.3 | 15.61 | 15.11 | 15.47 | 15.47 | +0.22 (+1.44%) | 1,663,210 |
| 29 Jul 2019 | CNY | 15.41 | 15.44 | 15.16 | 15.25 | 15.25 | 0.0 (0.0%) | 1,137,833 |
| 26 Jul 2019 | CNY | 15.29 | 15.33 | 15.16 | 15.25 | 15.25 | -0.02 (-0.13%) | 936,600 |
| 25 Jul 2019 | CNY | 15.48 | 15.49 | 15.2 | 15.27 | 15.27 | -0.21 (-1.36%) | 1,233,121 |
| 24 Jul 2019 | CNY | 15.35 | 15.6 | 15.27 | 15.48 | 15.48 | +0.15 (+0.98%) | 1,094,650 |
