| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.1278 | 15.2444 | 14.8944 | 15.1444 | 15.1444 | -0.017 (-0.11%) | 11,756,718 |
| 2 Sep 2019 | CNY | 14.6667 | 15.2 | 14.6389 | 15.1611 | 15.1611 | +0.483 (+3.29%) | 20,522,302 |
| 30 Aug 2019 | CNY | 14.6111 | 14.8778 | 14.4722 | 14.6778 | 14.6778 | +0.089 (+0.61%) | 11,057,725 |
| 29 Aug 2019 | CNY | 14.4 | 14.65 | 14.3778 | 14.5889 | 14.5889 | +0.211 (+1.47%) | 11,497,150 |
| 28 Aug 2019 | CNY | 14.5167 | 14.7444 | 14.1889 | 14.3778 | 14.3778 | -0.011 (-0.08%) | 21,301,160 |
| 27 Aug 2019 | CNY | 14.2222 | 14.7889 | 14.2222 | 14.3889 | 14.3889 | +0.2 (+1.41%) | 25,235,055 |
| 26 Aug 2019 | CNY | 14.4444 | 14.4444 | 14.1167 | 14.1889 | 14.1889 | -0.283 (-1.96%) | 16,633,450 |
| 23 Aug 2019 | CNY | 14.4833 | 14.6389 | 14.2889 | 14.4722 | 14.4722 | +0.039 (+0.27%) | 13,807,481 |
| 22 Aug 2019 | CNY | 14.5889 | 14.8889 | 14.3611 | 14.4333 | 14.4333 | -0.239 (-1.63%) | 16,941,740 |
| 21 Aug 2019 | CNY | 14.4889 | 14.8 | 14.4889 | 14.6722 | 14.6722 | +0.117 (+0.80%) | 13,230,829 |
| 20 Aug 2019 | CNY | 14.4167 | 14.9111 | 14.4 | 14.5556 | 14.5556 | +0.256 (+1.79%) | 20,419,923 |
| 19 Aug 2019 | CNY | 14.2833 | 14.5 | 14.0722 | 14.3 | 14.3 | +0.078 (+0.55%) | 21,873,875 |
| 16 Aug 2019 | CNY | 13.7667 | 14.4889 | 13.7278 | 14.2222 | 14.2222 | +0.456 (+3.31%) | 18,282,267 |
| 15 Aug 2019 | CNY | 13.7389 | 13.9 | 13.5611 | 13.7667 | 13.7667 | -0.205 (-1.47%) | 16,825,741 |
| 14 Aug 2019 | CNY | 13.7889 | 14.4278 | 13.7778 | 13.9722 | 13.9722 | +0.372 (+2.74%) | 30,546,561 |
| 13 Aug 2019 | CNY | 14.2111 | 14.2111 | 13.6 | 13.6 | 13.6 | -0.678 (-4.75%) | 14,685,211 |
| 12 Aug 2019 | CNY | 13.8722 | 14.3111 | 13.7056 | 14.2778 | 14.2778 | +0.406 (+2.92%) | 13,578,814 |
| 9 Aug 2019 | CNY | 14.1722 | 14.3167 | 13.6833 | 13.8722 | 13.8722 | -0.244 (-1.73%) | 14,198,544 |
| 8 Aug 2019 | CNY | 13.9389 | 14.1333 | 13.8389 | 14.1167 | 14.1167 | +0.206 (+1.48%) | 10,494,948 |
| 7 Aug 2019 | CNY | 14.0111 | 14.1278 | 13.7833 | 13.9111 | 13.9111 | -0.017 (-0.12%) | 10,383,352 |
| 6 Aug 2019 | CNY | 13.7778 | 14.1333 | 13.5778 | 13.9278 | 13.9278 | +0.022 (+0.16%) | 17,382,609 |
| 5 Aug 2019 | CNY | 14.3056 | 14.3333 | 13.9 | 13.9056 | 13.9056 | -0.4 (-2.80%) | 10,283,954 |
| 2 Aug 2019 | CNY | 13.9389 | 14.3556 | 13.8944 | 14.3056 | 14.3056 | +0.083 (+0.59%) | 16,469,557 |
| 1 Aug 2019 | CNY | 14.3944 | 14.4278 | 14.1111 | 14.2222 | 14.2222 | -0.311 (-2.14%) | 18,092,131 |
| 31 Jul 2019 | CNY | 14.3556 | 14.5556 | 14.1389 | 14.5333 | 14.5333 | +0.089 (+0.62%) | 11,842,489 |
| 30 Jul 2019 | CNY | 14.1667 | 14.5 | 13.9611 | 14.4444 | 14.4444 | +0.344 (+2.44%) | 17,199,914 |
| 29 Jul 2019 | CNY | 13.7222 | 14.2778 | 13.7056 | 14.1 | 14.1 | +0.333 (+2.42%) | 13,367,145 |
| 26 Jul 2019 | CNY | 13.7444 | 14 | 13.6833 | 13.7667 | 13.7667 | -0.005 (-0.04%) | 7,755,233 |
| 25 Jul 2019 | CNY | 13.8333 | 13.8333 | 13.6278 | 13.7722 | 13.7722 | -0.106 (-0.76%) | 10,940,506 |
| 24 Jul 2019 | CNY | 14.0889 | 14.0944 | 13.7278 | 13.8778 | 13.8778 | -0.167 (-1.19%) | 19,548,873 |
