| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | CNY | 14.38 | 15.4 | 14.38 | 14.93 | 14.93 | +0.75 (+5.29%) | 14,204,017 |
| 20 Sep 2019 | CNY | 14.52 | 14.6 | 14.08 | 14.18 | 14.18 | -0.73 (-4.90%) | 10,737,353 |
| 19 Sep 2019 | CNY | 13.7 | 15.1 | 13.7 | 14.91 | 14.91 | +1.18 (+8.59%) | 10,877,490 |
| 18 Sep 2019 | CNY | 13.76 | 13.88 | 13.68 | 13.73 | 13.73 | +0.07 (+0.51%) | 2,520,374 |
| 17 Sep 2019 | CNY | 14.18 | 14.18 | 13.61 | 13.66 | 13.66 | -0.56 (-3.94%) | 3,324,113 |
| 16 Sep 2019 | CNY | 14.15 | 14.34 | 13.97 | 14.22 | 14.22 | +0.16 (+1.14%) | 3,710,072 |
| 12 Sep 2019 | CNY | 14.01 | 14.08 | 13.86 | 14.06 | 14.06 | +0.05 (+0.36%) | 2,577,800 |
| 11 Sep 2019 | CNY | 14.07 | 14.19 | 13.93 | 14.01 | 14.01 | -0.03 (-0.21%) | 3,326,100 |
| 10 Sep 2019 | CNY | 14.25 | 14.25 | 13.87 | 14.04 | 14.04 | -0.14 (-0.99%) | 4,127,000 |
| 9 Sep 2019 | CNY | 14.03 | 14.3 | 14 | 14.18 | 14.18 | +0.17 (+1.21%) | 4,890,270 |
| 6 Sep 2019 | CNY | 14.14 | 14.14 | 13.82 | 14.01 | 14.01 | +0.1 (+0.72%) | 2,860,281 |
| 5 Sep 2019 | CNY | 14.11 | 14.31 | 13.91 | 13.91 | 13.91 | -0.05 (-0.36%) | 5,526,900 |
| 4 Sep 2019 | CNY | 13.91 | 14.1 | 13.76 | 13.96 | 13.96 | +0.12 (+0.87%) | 3,818,460 |
| 3 Sep 2019 | CNY | 13.61 | 13.96 | 13.53 | 13.84 | 13.84 | +0.27 (+1.99%) | 5,945,291 |
| 2 Sep 2019 | CNY | 13.04 | 13.64 | 12.95 | 13.57 | 13.57 | +0.53 (+4.06%) | 4,907,310 |
| 30 Aug 2019 | CNY | 13.17 | 13.35 | 12.95 | 13.04 | 13.04 | -0.15 (-1.14%) | 2,796,752 |
| 29 Aug 2019 | CNY | 13.35 | 13.45 | 13.15 | 13.19 | 13.19 | -0.25 (-1.86%) | 3,290,428 |
| 28 Aug 2019 | CNY | 13.15 | 13.6 | 13.06 | 13.44 | 13.44 | +0.34 (+2.60%) | 3,958,515 |
| 27 Aug 2019 | CNY | 13.03 | 13.18 | 12.93 | 13.1 | 13.1 | +0.15 (+1.16%) | 2,527,700 |
| 26 Aug 2019 | CNY | 12.8 | 13.04 | 12.61 | 12.95 | 12.95 | -0.05 (-0.38%) | 1,693,100 |
| 23 Aug 2019 | CNY | 13.09 | 13.18 | 12.91 | 13 | 13 | -0.1 (-0.76%) | 1,691,820 |
| 22 Aug 2019 | CNY | 12.98 | 13.14 | 12.9 | 13.1 | 13.1 | +0.1 (+0.77%) | 2,472,023 |
| 21 Aug 2019 | CNY | 12.9 | 13.13 | 12.89 | 13 | 13 | +0.03 (+0.23%) | 1,722,900 |
| 20 Aug 2019 | CNY | 13.06 | 13.2 | 12.96 | 12.97 | 12.97 | -0.1 (-0.77%) | 1,920,940 |
| 19 Aug 2019 | CNY | 12.68 | 13.16 | 12.64 | 13.07 | 13.07 | +0.37 (+2.91%) | 2,887,050 |
| 16 Aug 2019 | CNY | 12.5 | 12.83 | 12.41 | 12.7 | 12.7 | +0.16 (+1.28%) | 1,877,282 |
| 15 Aug 2019 | CNY | 12 | 12.65 | 11.9 | 12.54 | 12.54 | -0.1 (-0.79%) | 2,366,200 |
| 14 Aug 2019 | CNY | 12.8 | 12.89 | 12.62 | 12.64 | 12.64 | 0.0 (0.0%) | 2,175,000 |
| 13 Aug 2019 | CNY | 12.82 | 12.83 | 12.58 | 12.64 | 12.64 | -0.31 (-2.39%) | 1,905,700 |
| 12 Aug 2019 | CNY | 12.78 | 12.96 | 12.61 | 12.95 | 12.95 | +0.05 (+0.39%) | 2,086,500 |
