| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 14.1539 | 14.3769 | 14.0539 | 14.3308 | 14.3308 | +0.277 (+1.97%) | 962,455 |
| 30 Aug 2019 | CNY | 14.4846 | 14.5539 | 14.0154 | 14.0539 | 14.0539 | -0.4 (-2.77%) | 1,187,419 |
| 29 Aug 2019 | CNY | 14.5308 | 14.6308 | 14.4231 | 14.4539 | 14.4539 | -0.077 (-0.53%) | 647,539 |
| 28 Aug 2019 | CNY | 14.4 | 14.6 | 14.4 | 14.5308 | 14.5308 | +0.023 (+0.16%) | 888,809 |
| 27 Aug 2019 | CNY | 14.2154 | 14.5462 | 14.1616 | 14.5077 | 14.5077 | +0.346 (+2.44%) | 1,093,559 |
| 26 Aug 2019 | CNY | 14.0616 | 14.3231 | 13.8077 | 14.1616 | 14.1616 | -0.308 (-2.13%) | 955,369 |
| 23 Aug 2019 | CNY | 14.5539 | 14.6616 | 14.3846 | 14.4692 | 14.4692 | -0.085 (-0.58%) | 808,469 |
| 22 Aug 2019 | CNY | 14.7385 | 14.7385 | 14.5308 | 14.5539 | 14.5539 | -0.031 (-0.21%) | 659,770 |
| 21 Aug 2019 | CNY | 14.5539 | 14.6769 | 14.5 | 14.5846 | 14.5846 | +0.031 (+0.21%) | 700,128 |
| 20 Aug 2019 | CNY | 14.6923 | 14.6923 | 14.5385 | 14.5539 | 14.5539 | -0.061 (-0.42%) | 852,409 |
| 19 Aug 2019 | CNY | 14.2308 | 14.6846 | 14.2308 | 14.6154 | 14.6154 | +0.423 (+2.98%) | 1,227,589 |
| 16 Aug 2019 | CNY | 14.2231 | 14.2923 | 14.0077 | 14.1923 | 14.1923 | -0.015 (-0.11%) | 866,449 |
| 15 Aug 2019 | CNY | 13.8462 | 14.2308 | 13.6692 | 14.2077 | 14.2077 | 0.0 (0.0%) | 1,158,559 |
| 14 Aug 2019 | CNY | 14.3 | 14.4462 | 14.2 | 14.2077 | 14.2077 | +0.031 (+0.22%) | 987,349 |
| 13 Aug 2019 | CNY | 14.2308 | 14.2308 | 14.0923 | 14.1769 | 14.1769 | -0.154 (-1.07%) | 772,589 |
| 12 Aug 2019 | CNY | 14.4462 | 14.5077 | 14.0616 | 14.3308 | 14.3308 | -0.054 (-0.37%) | 1,274,259 |
| 9 Aug 2019 | CNY | 15.0308 | 15.0308 | 14.3154 | 14.3846 | 14.3846 | -0.515 (-3.46%) | 1,535,688 |
| 8 Aug 2019 | CNY | 14.9 | 15.0616 | 14.6923 | 14.9 | 14.9 | 0.0 (0.0%) | 853,059 |
| 7 Aug 2019 | CNY | 15.2385 | 15.3846 | 14.8077 | 14.9 | 14.9 | -0.323 (-2.12%) | 903,297 |
| 6 Aug 2019 | CNY | 15.5231 | 15.7308 | 14.5692 | 15.2231 | 15.2231 | -0.339 (-2.18%) | 1,451,968 |
| 5 Aug 2019 | CNY | 15.7077 | 16.1154 | 15.4 | 15.5616 | 15.5616 | -0.008 (-0.05%) | 918,247 |
| 2 Aug 2019 | CNY | 15.5385 | 15.6539 | 15.3846 | 15.5692 | 15.5692 | -0.238 (-1.51%) | 765,569 |
| 1 Aug 2019 | CNY | 15.6616 | 15.9539 | 15.5769 | 15.8077 | 15.8077 | -0.077 (-0.48%) | 604,369 |
| 31 Jul 2019 | CNY | 15.7616 | 15.9616 | 15.6769 | 15.8846 | 15.8846 | +0.123 (+0.78%) | 839,929 |
| 30 Jul 2019 | CNY | 15.6616 | 15.8923 | 15.6154 | 15.7616 | 15.7616 | +0.177 (+1.14%) | 671,319 |
| 29 Jul 2019 | CNY | 15.6462 | 15.6769 | 15.5539 | 15.5846 | 15.5846 | -0.031 (-0.20%) | 528,059 |
| 26 Jul 2019 | CNY | 15.7462 | 15.7692 | 15.5616 | 15.6154 | 15.6154 | -0.061 (-0.39%) | 555,359 |
| 25 Jul 2019 | CNY | 15.5616 | 15.8077 | 15.4616 | 15.6769 | 15.6769 | +0.123 (+0.79%) | 810,289 |
| 24 Jul 2019 | CNY | 15.4616 | 15.7539 | 15.4616 | 15.5539 | 15.5539 | +0.123 (+0.80%) | 700,449 |
| 23 Jul 2019 | CNY | 15.0846 | 15.4539 | 15.0308 | 15.4308 | 15.4308 | +0.431 (+2.87%) | 700,699 |
