| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 12.07 | 12.17 | 11.94 | 12.13 | 12.13 | +0.15 (+1.25%) | 2,371,935 |
| 2 Sep 2019 | CNY | 11.75 | 11.99 | 11.71 | 11.98 | 11.98 | +0.2 (+1.70%) | 1,932,788 |
| 30 Aug 2019 | CNY | 12.15 | 12.15 | 11.73 | 11.78 | 11.78 | -0.37 (-3.05%) | 2,930,500 |
| 29 Aug 2019 | CNY | 11.87 | 12.68 | 11.87 | 12.15 | 12.15 | +0.4 (+3.40%) | 4,964,800 |
| 28 Aug 2019 | CNY | 11.99 | 11.99 | 11.72 | 11.75 | 11.75 | -0.18 (-1.51%) | 2,175,000 |
| 27 Aug 2019 | CNY | 11.83 | 12.05 | 11.83 | 11.93 | 11.93 | +0.13 (+1.10%) | 2,787,832 |
| 26 Aug 2019 | CNY | 11.69 | 11.91 | 11.6 | 11.8 | 11.8 | -0.25 (-2.07%) | 2,624,644 |
| 23 Aug 2019 | CNY | 12.27 | 12.36 | 12 | 12.05 | 12.05 | -0.36 (-2.90%) | 4,496,660 |
| 22 Aug 2019 | CNY | 13.39 | 13.39 | 12.18 | 12.41 | 12.41 | -0.25 (-1.97%) | 7,799,301 |
| 21 Aug 2019 | CNY | 13.5 | 13.68 | 12.59 | 12.66 | 12.66 | +0.22 (+1.77%) | 13,253,670 |
| 20 Aug 2019 | CNY | 11.29 | 12.44 | 11.21 | 12.44 | 12.44 | +1.13 (+9.99%) | 3,371,150 |
| 19 Aug 2019 | CNY | 11.15 | 11.34 | 11.09 | 11.31 | 11.31 | +0.23 (+2.08%) | 1,909,575 |
| 16 Aug 2019 | CNY | 11.11 | 11.28 | 11.05 | 11.08 | 11.08 | -0.01 (-0.09%) | 1,678,390 |
| 15 Aug 2019 | CNY | 10.78 | 11.2 | 10.7 | 11.09 | 11.09 | -0.2 (-1.77%) | 970,900 |
| 14 Aug 2019 | CNY | 11.45 | 11.45 | 11.15 | 11.29 | 11.29 | +0.03 (+0.27%) | 1,989,635 |
| 13 Aug 2019 | CNY | 11.24 | 11.37 | 11.11 | 11.26 | 11.26 | -0.16 (-1.40%) | 1,223,365 |
| 12 Aug 2019 | CNY | 11.7 | 11.72 | 11.22 | 11.42 | 11.42 | -0.15 (-1.30%) | 2,280,600 |
| 9 Aug 2019 | CNY | 11.35 | 11.69 | 11.28 | 11.57 | 11.57 | +0.27 (+2.39%) | 2,903,710 |
| 8 Aug 2019 | CNY | 11 | 11.34 | 11 | 11.3 | 11.3 | +0.31 (+2.82%) | 2,110,575 |
| 7 Aug 2019 | CNY | 10.98 | 11.1 | 10.9 | 10.99 | 10.99 | +0.11 (+1.01%) | 1,188,134 |
| 6 Aug 2019 | CNY | 11.04 | 11.2 | 10.69 | 10.88 | 10.88 | -0.44 (-3.89%) | 1,659,907 |
| 5 Aug 2019 | CNY | 11.35 | 11.38 | 11.12 | 11.32 | 11.32 | +0.08 (+0.71%) | 1,273,917 |
| 2 Aug 2019 | CNY | 11.53 | 11.53 | 11.15 | 11.24 | 11.24 | -0.34 (-2.94%) | 1,360,300 |
| 1 Aug 2019 | CNY | 11.73 | 11.81 | 11.57 | 11.58 | 11.58 | -0.15 (-1.28%) | 948,200 |
| 31 Jul 2019 | CNY | 11.82 | 11.92 | 11.71 | 11.73 | 11.73 | -0.09 (-0.76%) | 826,343 |
| 30 Jul 2019 | CNY | 11.75 | 11.95 | 11.75 | 11.82 | 11.82 | +0.06 (+0.51%) | 1,039,942 |
| 29 Jul 2019 | CNY | 11.86 | 11.92 | 11.71 | 11.76 | 11.76 | -0.1 (-0.84%) | 978,100 |
| 26 Jul 2019 | CNY | 11.84 | 11.88 | 11.66 | 11.86 | 11.86 | +0.08 (+0.68%) | 961,002 |
| 25 Jul 2019 | CNY | 11.93 | 11.94 | 11.74 | 11.78 | 11.78 | -0.03 (-0.25%) | 945,700 |
| 24 Jul 2019 | CNY | 11.77 | 11.98 | 11.58 | 11.81 | 11.81 | +0.19 (+1.64%) | 998,301 |
