| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 16.41 | 16.41 | 15.6 | 15.88 | 15.88 | -0.52 (-3.17%) | 8,078,980 |
| 2 Sep 2019 | CNY | 17 | 17.09 | 15.5 | 16.4 | 16.4 | +0.14 (+0.86%) | 12,883,753 |
| 30 Aug 2019 | CNY | 15.9 | 16.4 | 15.84 | 16.26 | 16.26 | +0.49 (+3.11%) | 6,381,318 |
| 29 Aug 2019 | CNY | 15.3 | 16.03 | 15.3 | 15.77 | 15.77 | +0.3 (+1.94%) | 3,977,941 |
| 28 Aug 2019 | CNY | 15.3 | 15.65 | 15.09 | 15.47 | 15.47 | +0.28 (+1.84%) | 5,021,967 |
| 27 Aug 2019 | CNY | 15.03 | 15.36 | 15.03 | 15.19 | 15.19 | +0.16 (+1.06%) | 2,340,719 |
| 26 Aug 2019 | CNY | 14.88 | 15.22 | 14.75 | 15.03 | 15.03 | -0.41 (-2.66%) | 5,445,783 |
| 23 Aug 2019 | CNY | 14.82 | 15.6 | 14.73 | 15.44 | 15.44 | +0.62 (+4.18%) | 4,551,573 |
| 22 Aug 2019 | CNY | 14.85 | 15.05 | 14.67 | 14.82 | 14.82 | -0.03 (-0.20%) | 3,630,603 |
| 21 Aug 2019 | CNY | 14.02 | 14.95 | 13.96 | 14.85 | 14.85 | +0.83 (+5.92%) | 4,984,427 |
| 20 Aug 2019 | CNY | 14 | 14.22 | 13.92 | 14.02 | 14.02 | +0.02 (+0.14%) | 2,798,844 |
| 19 Aug 2019 | CNY | 13.93 | 14.08 | 13.78 | 14 | 14 | +0.12 (+0.86%) | 4,621,983 |
| 16 Aug 2019 | CNY | 14.05 | 14.05 | 13.75 | 13.88 | 13.88 | -0.01 (-0.07%) | 2,565,917 |
| 15 Aug 2019 | CNY | 13.59 | 14.09 | 13.22 | 13.89 | 13.89 | +0.16 (+1.17%) | 3,884,674 |
| 14 Aug 2019 | CNY | 13.69 | 13.96 | 13.44 | 13.73 | 13.73 | +0.29 (+2.16%) | 5,742,950 |
| 13 Aug 2019 | CNY | 13.44 | 13.67 | 13.05 | 13.44 | 13.44 | +0.05 (+0.37%) | 4,083,480 |
| 12 Aug 2019 | CNY | 13.22 | 13.9 | 13.19 | 13.39 | 13.39 | +0.29 (+2.21%) | 4,321,798 |
| 9 Aug 2019 | CNY | 13.2 | 13.27 | 12.93 | 13.1 | 13.1 | -0.05 (-0.38%) | 3,841,080 |
| 8 Aug 2019 | CNY | 12.04 | 13.23 | 12 | 13.15 | 13.15 | +1.11 (+9.22%) | 7,927,468 |
| 7 Aug 2019 | CNY | 11.25 | 12.13 | 11.24 | 12.04 | 12.04 | +0.75 (+6.64%) | 6,137,455 |
| 6 Aug 2019 | CNY | 11.21 | 11.39 | 10.54 | 11.29 | 11.29 | -0.01 (-0.09%) | 4,513,877 |
| 5 Aug 2019 | CNY | 11.2 | 11.48 | 10.92 | 11.3 | 11.3 | 0.0 (0.0%) | 4,827,126 |
| 2 Aug 2019 | CNY | 11.58 | 11.92 | 10.9 | 11.3 | 11.3 | -0.75 (-6.22%) | 7,533,344 |
| 1 Aug 2019 | CNY | 11.85 | 12.32 | 11.82 | 12.05 | 12.05 | -0.24 (-1.95%) | 4,852,522 |
| 31 Jul 2019 | CNY | 12.97 | 12.97 | 12.15 | 12.29 | 12.29 | -0.56 (-4.36%) | 4,274,607 |
| 30 Jul 2019 | CNY | 13.08 | 13.24 | 12.55 | 12.85 | 12.85 | -0.1 (-0.77%) | 4,658,021 |
| 29 Jul 2019 | CNY | 13.15 | 13.28 | 12.92 | 12.95 | 12.95 | -0.2 (-1.52%) | 1,684,195 |
| 26 Jul 2019 | CNY | 13.05 | 13.18 | 12.9 | 13.15 | 13.15 | +0.2 (+1.54%) | 1,122,320 |
| 25 Jul 2019 | CNY | 13.25 | 13.39 | 12.89 | 12.95 | 12.95 | -0.3 (-2.26%) | 2,101,849 |
| 24 Jul 2019 | CNY | 13.22 | 13.34 | 13.02 | 13.25 | 13.25 | +0.25 (+1.92%) | 2,018,529 |
