| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 14.59 | 14.9 | 14.57 | 14.74 | 14.74 | -0.04 (-0.27%) | 2,143,050 |
| 23 Aug 2019 | CNY | 14.53 | 14.8 | 14.53 | 14.78 | 14.78 | +0.23 (+1.58%) | 2,147,577 |
| 22 Aug 2019 | CNY | 14.4 | 14.6 | 14.34 | 14.55 | 14.55 | +0.15 (+1.04%) | 1,724,250 |
| 21 Aug 2019 | CNY | 14.35 | 14.46 | 14.35 | 14.4 | 14.4 | 0.0 (0.0%) | 1,739,763 |
| 20 Aug 2019 | CNY | 14.4 | 14.52 | 14.34 | 14.4 | 14.4 | -0.01 (-0.07%) | 1,504,594 |
| 19 Aug 2019 | CNY | 14.15 | 14.59 | 14.1 | 14.41 | 14.41 | +0.37 (+2.64%) | 3,189,636 |
| 16 Aug 2019 | CNY | 14.03 | 14.17 | 13.97 | 14.04 | 14.04 | -0.01 (-0.07%) | 1,440,420 |
| 15 Aug 2019 | CNY | 13.83 | 14.09 | 13.8 | 14.05 | 14.05 | +0.13 (+0.93%) | 2,254,118 |
| 14 Aug 2019 | CNY | 13.79 | 13.93 | 13.69 | 13.92 | 13.92 | +0.3 (+2.20%) | 1,993,634 |
| 13 Aug 2019 | CNY | 13.54 | 13.63 | 13.53 | 13.62 | 13.62 | +0.02 (+0.15%) | 720,700 |
| 12 Aug 2019 | CNY | 13.52 | 13.6 | 13.48 | 13.6 | 13.6 | +0.08 (+0.59%) | 704,800 |
| 9 Aug 2019 | CNY | 13.59 | 13.64 | 13.5 | 13.52 | 13.52 | -0.06 (-0.44%) | 771,100 |
| 8 Aug 2019 | CNY | 13.51 | 13.58 | 13.51 | 13.58 | 13.58 | +0.08 (+0.59%) | 554,984 |
| 7 Aug 2019 | CNY | 13.5 | 13.63 | 13.47 | 13.5 | 13.5 | +0.05 (+0.37%) | 999,100 |
| 6 Aug 2019 | CNY | 13.47 | 13.47 | 13.21 | 13.45 | 13.45 | -0.13 (-0.96%) | 1,651,702 |
| 5 Aug 2019 | CNY | 13.75 | 13.77 | 13.58 | 13.58 | 13.58 | -0.17 (-1.24%) | 757,100 |
| 2 Aug 2019 | CNY | 13.81 | 13.81 | 13.68 | 13.75 | 13.75 | -0.13 (-0.94%) | 892,776 |
| 1 Aug 2019 | CNY | 13.87 | 13.93 | 13.85 | 13.88 | 13.88 | 0.0 (0.0%) | 554,902 |
| 31 Jul 2019 | CNY | 13.95 | 13.95 | 13.83 | 13.88 | 13.88 | -0.08 (-0.57%) | 622,025 |
| 30 Jul 2019 | CNY | 13.94 | 14 | 13.93 | 13.96 | 13.96 | +0.02 (+0.14%) | 861,001 |
| 29 Jul 2019 | CNY | 13.95 | 13.95 | 13.86 | 13.94 | 13.94 | +0.06 (+0.43%) | 896,522 |
| 26 Jul 2019 | CNY | 13.79 | 13.94 | 13.79 | 13.88 | 13.88 | +0.03 (+0.22%) | 663,582 |
| 25 Jul 2019 | CNY | 13.74 | 13.89 | 13.71 | 13.85 | 13.85 | +0.1 (+0.73%) | 1,238,500 |
| 24 Jul 2019 | CNY | 13.78 | 13.85 | 13.71 | 13.75 | 13.75 | -0.02 (-0.15%) | 865,615 |
| 23 Jul 2019 | CNY | 13.55 | 13.79 | 13.51 | 13.77 | 13.77 | +0.22 (+1.62%) | 1,137,101 |
| 22 Jul 2019 | CNY | 13.52 | 13.59 | 13.48 | 13.55 | 13.55 | +0.03 (+0.22%) | 855,892 |
| 19 Jul 2019 | CNY | 13.51 | 13.62 | 13.46 | 13.52 | 13.52 | 0.0 (0.0%) | 895,879 |
| 18 Jul 2019 | CNY | 13.52 | 13.54 | 13.43 | 13.52 | 13.52 | +0.02 (+0.15%) | 613,045 |
| 17 Jul 2019 | CNY | 13.54 | 13.55 | 13.47 | 13.5 | 13.5 | -0.01 (-0.07%) | 413,202 |
| 16 Jul 2019 | CNY | 13.55 | 13.57 | 13.47 | 13.51 | 13.51 | -0.03 (-0.22%) | 886,804 |
