| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.67 | 14.94 | 13.6 | 14.94 | 14.94 | +1.36 (+10.01%) | 155,302,159 |
| 2 Sep 2019 | CNY | 13.15 | 13.88 | 13.13 | 13.58 | 13.58 | +0.42 (+3.19%) | 100,067,229 |
| 30 Aug 2019 | CNY | 13.96 | 14.21 | 12.97 | 13.16 | 13.16 | -0.79 (-5.66%) | 132,922,411 |
| 29 Aug 2019 | CNY | 13.96 | 14.24 | 13.76 | 13.95 | 13.95 | -0.05 (-0.36%) | 61,687,866 |
| 28 Aug 2019 | CNY | 13.7 | 14.45 | 13.51 | 14 | 14 | +0.14 (+1.01%) | 83,703,453 |
| 27 Aug 2019 | CNY | 13.72 | 14.13 | 13.51 | 13.86 | 13.86 | +0.21 (+1.54%) | 93,432,626 |
| 26 Aug 2019 | CNY | 13.57 | 13.91 | 13.24 | 13.65 | 13.65 | -0.46 (-3.26%) | 109,721,863 |
| 23 Aug 2019 | CNY | 13.81 | 14.35 | 13.58 | 14.11 | 14.11 | +0.22 (+1.58%) | 97,298,945 |
| 22 Aug 2019 | CNY | 14.05 | 14.13 | 13.52 | 13.89 | 13.89 | -0.23 (-1.63%) | 116,919,503 |
| 21 Aug 2019 | CNY | 13.25 | 14.28 | 13.12 | 14.12 | 14.12 | +0.95 (+7.21%) | 131,602,962 |
| 20 Aug 2019 | CNY | 13.25 | 13.45 | 12.93 | 13.17 | 13.17 | -0.08 (-0.60%) | 62,166,879 |
| 19 Aug 2019 | CNY | 12.64 | 13.55 | 12.52 | 13.25 | 13.25 | +0.84 (+6.77%) | 105,864,067 |
| 16 Aug 2019 | CNY | 12.28 | 12.92 | 12.15 | 12.41 | 12.41 | +0.07 (+0.57%) | 97,604,050 |
| 15 Aug 2019 | CNY | 11.48 | 12.55 | 11.41 | 12.34 | 12.34 | +0.61 (+5.20%) | 96,785,136 |
| 14 Aug 2019 | CNY | 12.2 | 12.55 | 11.71 | 11.73 | 11.73 | -0.05 (-0.42%) | 112,942,151 |
| 13 Aug 2019 | CNY | 11.69 | 11.87 | 11.4 | 11.78 | 11.78 | +0.16 (+1.38%) | 87,266,265 |
| 12 Aug 2019 | CNY | 10.72 | 11.62 | 10.62 | 11.62 | 11.62 | +1.06 (+10.04%) | 86,896,351 |
| 9 Aug 2019 | CNY | 10.79 | 11.22 | 10.54 | 10.56 | 10.56 | -0.14 (-1.31%) | 72,964,635 |
| 8 Aug 2019 | CNY | 10.48 | 10.89 | 10.26 | 10.7 | 10.7 | +0.34 (+3.28%) | 68,374,509 |
| 7 Aug 2019 | CNY | 10.72 | 10.75 | 10.33 | 10.36 | 10.36 | -0.24 (-2.26%) | 41,752,142 |
| 6 Aug 2019 | CNY | 10.51 | 10.77 | 10.2 | 10.6 | 10.6 | -0.3 (-2.75%) | 74,791,289 |
| 5 Aug 2019 | CNY | 10.99 | 11.35 | 10.87 | 10.9 | 10.9 | -0.11 (-1.00%) | 63,711,517 |
| 2 Aug 2019 | CNY | 11.08 | 11.23 | 10.71 | 11.01 | 11.01 | -0.73 (-6.22%) | 112,665,884 |
| 1 Aug 2019 | CNY | 11.58 | 11.82 | 11.51 | 11.74 | 11.74 | +0.07 (+0.60%) | 55,643,059 |
| 31 Jul 2019 | CNY | 11.64 | 11.84 | 11.4 | 11.67 | 11.67 | +0.01 (+0.09%) | 49,844,636 |
| 30 Jul 2019 | CNY | 11.75 | 11.94 | 11.55 | 11.66 | 11.66 | -0.14 (-1.19%) | 55,347,525 |
| 29 Jul 2019 | CNY | 11.64 | 12.12 | 11.58 | 11.8 | 11.8 | -0.02 (-0.17%) | 67,386,961 |
| 26 Jul 2019 | CNY | 11.74 | 11.85 | 11.58 | 11.82 | 11.82 | -0.02 (-0.17%) | 66,266,379 |
| 25 Jul 2019 | CNY | 10.91 | 11.96 | 10.9 | 11.84 | 11.84 | +0.94 (+8.62%) | 112,019,288 |
| 24 Jul 2019 | CNY | 11 | 11.18 | 10.77 | 10.9 | 10.9 | -0.02 (-0.18%) | 73,871,689 |
