| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2019 | CNY | 13.9 | 13.9 | 13.65 | 13.68 | 13.68 | -0.22 (-1.58%) | 524,205 |
| 28 Aug 2019 | CNY | 13.76 | 13.98 | 13.66 | 13.9 | 13.9 | +0.14 (+1.02%) | 455,940 |
| 27 Aug 2019 | CNY | 13.84 | 14 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 1,137,267 |
| 26 Aug 2019 | CNY | 13.48 | 13.88 | 13.48 | 13.76 | 13.76 | -0.08 (-0.58%) | 825,060 |
| 23 Aug 2019 | CNY | 13.65 | 13.89 | 13.65 | 13.84 | 13.84 | +0.19 (+1.39%) | 684,560 |
| 22 Aug 2019 | CNY | 13.75 | 13.75 | 13.55 | 13.65 | 13.65 | +0.05 (+0.37%) | 413,800 |
| 21 Aug 2019 | CNY | 13.75 | 13.81 | 13.5 | 13.6 | 13.6 | -0.15 (-1.09%) | 693,920 |
| 20 Aug 2019 | CNY | 13.53 | 13.75 | 13.52 | 13.75 | 13.75 | +0.21 (+1.55%) | 891,920 |
| 19 Aug 2019 | CNY | 13.22 | 13.59 | 13.16 | 13.54 | 13.54 | +0.32 (+2.42%) | 946,440 |
| 16 Aug 2019 | CNY | 13.25 | 13.27 | 13.03 | 13.22 | 13.22 | +0.11 (+0.84%) | 842,600 |
| 15 Aug 2019 | CNY | 12.85 | 13.39 | 12.49 | 13.11 | 13.11 | +0.22 (+1.71%) | 919,147 |
| 14 Aug 2019 | CNY | 12.9 | 13.04 | 12.73 | 12.89 | 12.89 | +0.08 (+0.62%) | 740,946 |
| 13 Aug 2019 | CNY | 13.03 | 13.03 | 12.68 | 12.81 | 12.81 | -0.34 (-2.59%) | 854,954 |
| 12 Aug 2019 | CNY | 12.77 | 13.18 | 12.57 | 13.15 | 13.15 | +0.39 (+3.06%) | 648,839 |
| 9 Aug 2019 | CNY | 12.99 | 13.21 | 12.65 | 12.76 | 12.76 | -0.14 (-1.09%) | 562,973 |
| 8 Aug 2019 | CNY | 12.57 | 12.93 | 12.49 | 12.9 | 12.9 | +0.33 (+2.63%) | 743,380 |
| 7 Aug 2019 | CNY | 12.58 | 12.75 | 12.51 | 12.57 | 12.57 | +0.09 (+0.72%) | 689,654 |
| 6 Aug 2019 | CNY | 13.21 | 13.21 | 12.15 | 12.48 | 12.48 | -0.93 (-6.94%) | 1,488,531 |
| 5 Aug 2019 | CNY | 13.51 | 13.7 | 13.41 | 13.41 | 13.41 | -0.15 (-1.11%) | 463,811 |
| 2 Aug 2019 | CNY | 13.52 | 13.73 | 13.4 | 13.56 | 13.56 | -0.21 (-1.53%) | 591,995 |
| 1 Aug 2019 | CNY | 13.61 | 13.87 | 13.6 | 13.77 | 13.77 | 0.0 (0.0%) | 769,501 |
| 31 Jul 2019 | CNY | 14.1 | 14.1 | 13.61 | 13.77 | 13.77 | -0.23 (-1.64%) | 1,091,802 |
| 30 Jul 2019 | CNY | 14 | 14.39 | 13.88 | 14 | 14 | -0.1 (-0.71%) | 1,333,162 |
| 29 Jul 2019 | CNY | 13.6 | 14.13 | 13.54 | 14.1 | 14.1 | +0.54 (+3.98%) | 1,881,700 |
| 26 Jul 2019 | CNY | 13.56 | 13.77 | 13.52 | 13.56 | 13.56 | -0.05 (-0.37%) | 658,460 |
| 25 Jul 2019 | CNY | 13.62 | 13.84 | 13.61 | 13.61 | 13.61 | -0.13 (-0.95%) | 819,500 |
| 24 Jul 2019 | CNY | 13.81 | 13.97 | 13.65 | 13.74 | 13.74 | -0.02 (-0.15%) | 1,095,047 |
| 23 Jul 2019 | CNY | 13.25 | 13.91 | 13.24 | 13.76 | 13.76 | +0.34 (+2.53%) | 1,336,600 |
| 22 Jul 2019 | CNY | 13.65 | 14.4 | 13.4 | 13.42 | 13.42 | -0.23 (-1.68%) | 2,105,447 |
| 19 Jul 2019 | CNY | 13.54 | 13.77 | 13.37 | 13.65 | 13.65 | +0.22 (+1.64%) | 985,220 |
