| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.2 | 13.39 | 13.06 | 13.27 | 13.27 | +0.05 (+0.38%) | 9,034,116 |
| 2 Sep 2019 | CNY | 12.76 | 13.32 | 12.62 | 13.22 | 13.22 | +0.51 (+4.01%) | 11,552,504 |
| 30 Aug 2019 | CNY | 12.87 | 13.05 | 12.6 | 12.71 | 12.71 | -0.05 (-0.39%) | 7,509,395 |
| 29 Aug 2019 | CNY | 12.67 | 13.03 | 12.62 | 12.76 | 12.76 | +0.08 (+0.63%) | 7,010,800 |
| 28 Aug 2019 | CNY | 12.65 | 12.94 | 12.55 | 12.68 | 12.68 | -0.05 (-0.39%) | 5,598,663 |
| 27 Aug 2019 | CNY | 12.57 | 12.81 | 12.47 | 12.73 | 12.73 | +0.33 (+2.66%) | 8,231,592 |
| 26 Aug 2019 | CNY | 12.11 | 12.47 | 12.1 | 12.4 | 12.4 | -0.09 (-0.72%) | 4,844,480 |
| 23 Aug 2019 | CNY | 12.65 | 12.65 | 12.35 | 12.49 | 12.49 | -0.21 (-1.65%) | 5,996,150 |
| 22 Aug 2019 | CNY | 12.53 | 12.7 | 12.41 | 12.7 | 12.7 | +0.22 (+1.76%) | 8,064,550 |
| 21 Aug 2019 | CNY | 12.39 | 12.54 | 12.16 | 12.48 | 12.48 | +0.16 (+1.30%) | 8,487,831 |
| 20 Aug 2019 | CNY | 12.14 | 12.44 | 12.09 | 12.32 | 12.32 | +0.22 (+1.82%) | 9,047,720 |
| 19 Aug 2019 | CNY | 11.63 | 12.14 | 11.56 | 12.1 | 12.1 | +0.61 (+5.31%) | 8,347,914 |
| 16 Aug 2019 | CNY | 11.37 | 11.64 | 11.29 | 11.49 | 11.49 | +0.1 (+0.88%) | 5,172,800 |
| 15 Aug 2019 | CNY | 11.03 | 11.4 | 10.89 | 11.39 | 11.39 | +0.08 (+0.71%) | 4,580,311 |
| 14 Aug 2019 | CNY | 11.43 | 11.52 | 11.21 | 11.31 | 11.31 | +0.06 (+0.53%) | 4,074,440 |
| 13 Aug 2019 | CNY | 11.18 | 11.26 | 11.09 | 11.25 | 11.25 | -0.03 (-0.27%) | 3,322,121 |
| 12 Aug 2019 | CNY | 11.04 | 11.29 | 10.86 | 11.28 | 11.28 | +0.25 (+2.27%) | 3,995,924 |
| 9 Aug 2019 | CNY | 11.34 | 11.45 | 10.92 | 11.03 | 11.03 | -0.29 (-2.56%) | 5,272,772 |
| 8 Aug 2019 | CNY | 11.26 | 11.45 | 11.23 | 11.32 | 11.32 | +0.11 (+0.98%) | 3,625,128 |
| 7 Aug 2019 | CNY | 11.6 | 11.69 | 11.18 | 11.21 | 11.21 | -0.37 (-3.20%) | 5,000,103 |
| 6 Aug 2019 | CNY | 11.88 | 11.88 | 11.05 | 11.58 | 11.58 | -0.51 (-4.22%) | 8,946,302 |
| 5 Aug 2019 | CNY | 12.2 | 12.48 | 12.04 | 12.09 | 12.09 | -0.14 (-1.14%) | 6,265,331 |
| 2 Aug 2019 | CNY | 12.06 | 12.39 | 12.05 | 12.23 | 12.23 | -0.23 (-1.85%) | 5,129,042 |
| 1 Aug 2019 | CNY | 12.44 | 12.6 | 12.34 | 12.46 | 12.46 | -0.06 (-0.48%) | 4,780,109 |
| 31 Jul 2019 | CNY | 12.46 | 12.64 | 12.41 | 12.52 | 12.52 | -0.02 (-0.16%) | 6,159,238 |
| 30 Jul 2019 | CNY | 12.4 | 12.65 | 12.31 | 12.54 | 12.54 | +0.12 (+0.97%) | 7,179,403 |
| 29 Jul 2019 | CNY | 12.31 | 12.53 | 12.26 | 12.42 | 12.42 | +0.11 (+0.89%) | 5,175,445 |
| 26 Jul 2019 | CNY | 12.14 | 12.34 | 12.12 | 12.31 | 12.31 | +0.08 (+0.65%) | 5,335,664 |
| 25 Jul 2019 | CNY | 12.18 | 12.3 | 12.06 | 12.23 | 12.23 | +0.1 (+0.82%) | 5,240,139 |
| 24 Jul 2019 | CNY | 11.88 | 12.23 | 11.88 | 12.13 | 12.13 | +0.21 (+1.76%) | 4,887,780 |
