| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 13.6982 | 14.3432 | 13.5503 | 13.9231 | 13.9231 | +0.284 (+2.08%) | 1,376,336 |
| 30 Aug 2019 | CNY | 14.1124 | 14.1124 | 13.4911 | 13.6391 | 13.6391 | -0.343 (-2.45%) | 966,173 |
| 29 Aug 2019 | CNY | 14.0888 | 14.1598 | 13.8757 | 13.9823 | 13.9823 | +0.036 (+0.26%) | 874,744 |
| 28 Aug 2019 | CNY | 13.9053 | 14.2012 | 13.858 | 13.9467 | 13.9467 | +0.006 (+0.04%) | 885,729 |
| 27 Aug 2019 | CNY | 13.6686 | 14.1302 | 13.6686 | 13.9408 | 13.9408 | +0.272 (+1.99%) | 1,021,233 |
| 26 Aug 2019 | CNY | 13.503 | 14.0828 | 13.4438 | 13.6686 | 13.6686 | -0.142 (-1.03%) | 814,580 |
| 23 Aug 2019 | CNY | 14.0237 | 14.0533 | 13.6686 | 13.8107 | 13.8107 | -0.16 (-1.14%) | 1,015,521 |
| 22 Aug 2019 | CNY | 14.1894 | 14.3077 | 13.8817 | 13.9704 | 13.9704 | +0.142 (+1.03%) | 1,476,384 |
| 21 Aug 2019 | CNY | 13.7396 | 14.0355 | 13.7396 | 13.8284 | 13.8284 | +0.006 (+0.04%) | 600,457 |
| 20 Aug 2019 | CNY | 14.1361 | 14.1361 | 13.787 | 13.8225 | 13.8225 | -0.207 (-1.48%) | 1,019,577 |
| 19 Aug 2019 | CNY | 13.7929 | 14.0533 | 13.6746 | 14.0296 | 14.0296 | +0.373 (+2.73%) | 1,337,128 |
| 16 Aug 2019 | CNY | 13.4734 | 13.8521 | 13.4734 | 13.6568 | 13.6568 | +0.047 (+0.35%) | 1,231,871 |
| 15 Aug 2019 | CNY | 13.0059 | 13.6331 | 12.9172 | 13.6095 | 13.6095 | +0.373 (+2.82%) | 1,321,242 |
| 14 Aug 2019 | CNY | 13.2308 | 13.4911 | 13.2071 | 13.2367 | 13.2367 | +0.083 (+0.63%) | 755,599 |
| 13 Aug 2019 | CNY | 13.1124 | 13.1834 | 12.9882 | 13.1539 | 13.1539 | -0.059 (-0.45%) | 546,377 |
| 12 Aug 2019 | CNY | 13.1006 | 13.2426 | 13.0473 | 13.213 | 13.213 | +0.106 (+0.81%) | 722,306 |
| 9 Aug 2019 | CNY | 13.4497 | 13.5385 | 13.0414 | 13.1065 | 13.1065 | -0.349 (-2.59%) | 809,172 |
| 8 Aug 2019 | CNY | 13.4379 | 13.8994 | 13.4379 | 13.4556 | 13.4556 | -0.012 (-0.09%) | 545,900 |
| 7 Aug 2019 | CNY | 13.5385 | 13.6923 | 13.4615 | 13.4675 | 13.4675 | -0.083 (-0.61%) | 447,174 |
| 6 Aug 2019 | CNY | 13.5089 | 13.7456 | 12.9112 | 13.5503 | 13.5503 | -0.195 (-1.42%) | 999,466 |
| 5 Aug 2019 | CNY | 13.8402 | 14.1834 | 13.6095 | 13.7456 | 13.7456 | -0.101 (-0.73%) | 504,634 |
| 2 Aug 2019 | CNY | 13.6864 | 14.0355 | 13.503 | 13.8462 | 13.8462 | -0.083 (-0.59%) | 763,204 |
| 1 Aug 2019 | CNY | 14.0178 | 14.0828 | 13.8521 | 13.929 | 13.929 | -0.154 (-1.09%) | 637,806 |
| 31 Jul 2019 | CNY | 14.1657 | 14.1834 | 13.9704 | 14.0828 | 14.0828 | -0.213 (-1.49%) | 1,141,764 |
| 30 Jul 2019 | CNY | 13.787 | 15.0888 | 13.787 | 14.2959 | 14.2959 | +0.509 (+3.69%) | 2,252,432 |
| 29 Jul 2019 | CNY | 13.8462 | 13.9645 | 13.7041 | 13.787 | 13.787 | -0.041 (-0.30%) | 502,099 |
| 26 Jul 2019 | CNY | 13.7456 | 13.8994 | 13.6509 | 13.8284 | 13.8284 | +0.101 (+0.73%) | 663,832 |
| 25 Jul 2019 | CNY | 13.8935 | 13.9053 | 13.7101 | 13.7278 | 13.7278 | -0.03 (-0.22%) | 803,088 |
| 24 Jul 2019 | CNY | 13.6982 | 13.8639 | 13.6805 | 13.7574 | 13.7574 | +0.077 (+0.56%) | 769,964 |
| 23 Jul 2019 | CNY | 13.426 | 13.7041 | 13.3432 | 13.6805 | 13.6805 | +0.243 (+1.81%) | 1,064,024 |
