| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 14.3462 | 14.7154 | 14.3462 | 14.6769 | 14.6769 | +0.346 (+2.42%) | 4,204,527 |
| 30 Aug 2019 | CNY | 14.9077 | 14.9077 | 14.2769 | 14.3308 | 14.3308 | -0.554 (-3.72%) | 6,326,476 |
| 29 Aug 2019 | CNY | 14.8 | 14.9615 | 14.6231 | 14.8846 | 14.8846 | +0.077 (+0.52%) | 5,342,938 |
| 28 Aug 2019 | CNY | 15.3846 | 15.3846 | 14.7692 | 14.8077 | 14.8077 | -0.692 (-4.47%) | 9,668,655 |
| 27 Aug 2019 | CNY | 15.3077 | 15.7615 | 15.3077 | 15.5 | 15.5 | +0.215 (+1.41%) | 12,063,040 |
| 26 Aug 2019 | CNY | 15.1231 | 15.9077 | 14.9308 | 15.2846 | 15.2846 | -0.269 (-1.73%) | 13,969,111 |
| 23 Aug 2019 | CNY | 14.9154 | 15.6462 | 14.6385 | 15.5539 | 15.5539 | +0.569 (+3.80%) | 16,026,883 |
| 22 Aug 2019 | CNY | 14.6154 | 15.0769 | 14.4923 | 14.9846 | 14.9846 | +0.4 (+2.74%) | 6,880,848 |
| 21 Aug 2019 | CNY | 14.5 | 14.9077 | 14.4615 | 14.5846 | 14.5846 | -0.023 (-0.16%) | 5,793,755 |
| 20 Aug 2019 | CNY | 14.8462 | 14.8846 | 14.4692 | 14.6077 | 14.6077 | -0.308 (-2.06%) | 7,424,400 |
| 19 Aug 2019 | CNY | 14.7846 | 14.9769 | 14.5615 | 14.9154 | 14.9154 | +0.162 (+1.09%) | 9,083,818 |
| 16 Aug 2019 | CNY | 15.3462 | 15.5 | 14.7154 | 14.7539 | 14.7539 | -0.308 (-2.04%) | 12,968,736 |
| 15 Aug 2019 | CNY | 14.1462 | 15.1 | 14.0769 | 15.0615 | 15.0615 | +0.454 (+3.11%) | 16,270,722 |
| 14 Aug 2019 | CNY | 13.9231 | 14.8077 | 13.7154 | 14.6077 | 14.6077 | +0.831 (+6.03%) | 11,387,192 |
| 13 Aug 2019 | CNY | 13.4846 | 13.8923 | 13.4231 | 13.7769 | 13.7769 | +0.1 (+0.73%) | 4,398,667 |
| 12 Aug 2019 | CNY | 13.5846 | 13.6769 | 13.3846 | 13.6769 | 13.6769 | +0.169 (+1.25%) | 3,385,590 |
| 9 Aug 2019 | CNY | 13.3231 | 13.5692 | 13.3231 | 13.5077 | 13.5077 | +0.169 (+1.27%) | 4,278,378 |
| 8 Aug 2019 | CNY | 13.3231 | 13.5 | 13.1308 | 13.3385 | 13.3385 | +0.046 (+0.35%) | 2,740,530 |
| 7 Aug 2019 | CNY | 13.2692 | 13.7539 | 13.2692 | 13.2923 | 13.2923 | +0.238 (+1.83%) | 4,904,042 |
| 6 Aug 2019 | CNY | 13.1769 | 13.2308 | 12.7385 | 13.0539 | 13.0539 | -0.331 (-2.47%) | 4,887,166 |
| 5 Aug 2019 | CNY | 13.3385 | 13.4769 | 13.2692 | 13.3846 | 13.3846 | +0.023 (+0.17%) | 2,763,761 |
| 2 Aug 2019 | CNY | 13.4769 | 13.6308 | 13.2308 | 13.3615 | 13.3615 | -0.477 (-3.45%) | 5,393,466 |
| 1 Aug 2019 | CNY | 13.8692 | 13.9692 | 13.7692 | 13.8385 | 13.8385 | -0.123 (-0.88%) | 3,333,687 |
| 31 Jul 2019 | CNY | 14.3769 | 14.3769 | 13.9308 | 13.9615 | 13.9615 | -0.423 (-2.94%) | 6,059,435 |
| 30 Jul 2019 | CNY | 14.5385 | 14.7615 | 14.3462 | 14.3846 | 14.3846 | -0.2 (-1.37%) | 6,917,315 |
| 29 Jul 2019 | CNY | 14.5692 | 14.7077 | 14.3846 | 14.5846 | 14.5846 | -0.123 (-0.84%) | 7,360,783 |
| 26 Jul 2019 | CNY | 13.9539 | 14.8462 | 13.9539 | 14.7077 | 14.7077 | +0.685 (+4.88%) | 14,302,922 |
| 25 Jul 2019 | CNY | 13.9462 | 14.0769 | 13.9077 | 14.0231 | 14.0231 | +0.077 (+0.55%) | 3,721,747 |
| 24 Jul 2019 | CNY | 13.9231 | 14.1308 | 13.8769 | 13.9462 | 13.9462 | +0.046 (+0.33%) | 4,051,866 |
| 23 Jul 2019 | CNY | 13.4923 | 13.9385 | 13.4615 | 13.9 | 13.9 | +0.192 (+1.40%) | 3,502,057 |
