| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 12.13 | 12.15 | 11.85 | 11.88 | 11.88 | -0.39 (-3.18%) | 30,687,918 |
| 2 Sep 2019 | CNY | 12.4 | 12.4 | 11.85 | 12.27 | 12.27 | -0.13 (-1.05%) | 42,850,525 |
| 30 Aug 2019 | CNY | 12.66 | 12.76 | 12.18 | 12.4 | 12.4 | -0.3 (-2.36%) | 29,185,229 |
| 29 Aug 2019 | CNY | 12.26 | 13.03 | 12.26 | 12.7 | 12.7 | +0.72 (+6.01%) | 46,923,412 |
| 28 Aug 2019 | CNY | 12.59 | 12.59 | 11.63 | 11.98 | 11.98 | -0.5 (-4.01%) | 33,726,396 |
| 27 Aug 2019 | CNY | 12.62 | 12.65 | 12.37 | 12.48 | 12.48 | -0.01 (-0.08%) | 18,247,350 |
| 26 Aug 2019 | CNY | 12.53 | 12.77 | 12.46 | 12.49 | 12.49 | -0.31 (-2.42%) | 17,875,177 |
| 23 Aug 2019 | CNY | 12.44 | 13.02 | 12.35 | 12.8 | 12.8 | +0.34 (+2.73%) | 26,967,910 |
| 22 Aug 2019 | CNY | 12.45 | 12.64 | 12.25 | 12.46 | 12.46 | 0.0 (0.0%) | 16,772,092 |
| 21 Aug 2019 | CNY | 12.28 | 12.58 | 12.2 | 12.46 | 12.46 | +0.09 (+0.73%) | 15,863,161 |
| 20 Aug 2019 | CNY | 11.8 | 12.57 | 11.76 | 12.37 | 12.37 | +0.59 (+5.01%) | 38,822,654 |
| 19 Aug 2019 | CNY | 11.8 | 11.84 | 11.5 | 11.78 | 11.78 | +0.11 (+0.94%) | 16,640,403 |
| 16 Aug 2019 | CNY | 11.95 | 11.95 | 11.61 | 11.67 | 11.67 | -0.15 (-1.27%) | 17,748,668 |
| 15 Aug 2019 | CNY | 11.39 | 11.95 | 11.32 | 11.82 | 11.82 | +0.17 (+1.46%) | 17,352,606 |
| 14 Aug 2019 | CNY | 11.51 | 11.8 | 11.37 | 11.65 | 11.65 | +0.31 (+2.73%) | 15,790,155 |
| 13 Aug 2019 | CNY | 11.2 | 11.46 | 11.14 | 11.34 | 11.34 | +0.11 (+0.98%) | 11,300,154 |
| 12 Aug 2019 | CNY | 11.24 | 11.3 | 11.1 | 11.23 | 11.23 | 0.0 (0.0%) | 9,314,480 |
| 9 Aug 2019 | CNY | 11.36 | 11.59 | 11.14 | 11.23 | 11.23 | -0.12 (-1.06%) | 9,958,770 |
| 8 Aug 2019 | CNY | 11.12 | 11.59 | 11.06 | 11.35 | 11.35 | +0.24 (+2.16%) | 17,256,230 |
| 7 Aug 2019 | CNY | 11.51 | 11.52 | 11.1 | 11.11 | 11.11 | -0.22 (-1.94%) | 14,286,236 |
| 6 Aug 2019 | CNY | 11.54 | 11.56 | 11.11 | 11.33 | 11.33 | -0.35 (-3.00%) | 23,312,389 |
| 5 Aug 2019 | CNY | 11.89 | 12.03 | 11.59 | 11.68 | 11.68 | -0.2 (-1.68%) | 16,770,981 |
| 2 Aug 2019 | CNY | 11.5 | 12.1 | 11.5 | 11.88 | 11.88 | +0.07 (+0.59%) | 19,181,327 |
| 1 Aug 2019 | CNY | 11.81 | 12.12 | 11.71 | 11.81 | 11.81 | -0.04 (-0.34%) | 16,427,961 |
| 31 Jul 2019 | CNY | 11.63 | 12.02 | 11.63 | 11.85 | 11.85 | +0.14 (+1.20%) | 16,470,019 |
| 30 Jul 2019 | CNY | 11.74 | 11.94 | 11.63 | 11.71 | 11.71 | -0.03 (-0.26%) | 17,880,026 |
| 29 Jul 2019 | CNY | 11.86 | 11.94 | 11.61 | 11.74 | 11.74 | -0.1 (-0.84%) | 15,831,043 |
| 26 Jul 2019 | CNY | 12.04 | 12.16 | 11.76 | 11.84 | 11.84 | -0.14 (-1.17%) | 19,750,699 |
| 25 Jul 2019 | CNY | 11.66 | 12.14 | 11.56 | 11.98 | 11.98 | +0.33 (+2.83%) | 31,046,085 |
| 24 Jul 2019 | CNY | 11.15 | 11.75 | 11.06 | 11.65 | 11.65 | +0.51 (+4.58%) | 33,460,925 |
