| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 11.66 | 12.28 | 11.61 | 12.17 | 12.17 | +0.57 (+4.91%) | 3,914,285 |
| 30 Aug 2019 | CNY | 12.1 | 12.12 | 11.5 | 11.6 | 11.6 | -0.4 (-3.33%) | 2,792,640 |
| 29 Aug 2019 | CNY | 11.96 | 12.14 | 11.96 | 12 | 12 | 0.0 (0.0%) | 1,591,730 |
| 28 Aug 2019 | CNY | 12.03 | 12.17 | 11.97 | 12 | 12 | -0.08 (-0.66%) | 1,854,700 |
| 27 Aug 2019 | CNY | 11.98 | 12.18 | 11.88 | 12.08 | 12.08 | +0.22 (+1.85%) | 2,391,753 |
| 26 Aug 2019 | CNY | 11.5 | 12.05 | 11.41 | 11.86 | 11.86 | 0.0 (0.0%) | 2,400,100 |
| 23 Aug 2019 | CNY | 12.26 | 12.32 | 11.75 | 11.86 | 11.86 | -0.4 (-3.26%) | 3,386,506 |
| 22 Aug 2019 | CNY | 12.07 | 12.28 | 11.91 | 12.26 | 12.26 | +0.35 (+2.94%) | 3,300,573 |
| 21 Aug 2019 | CNY | 11.91 | 12.03 | 11.84 | 11.91 | 11.91 | -0.02 (-0.17%) | 2,348,100 |
| 20 Aug 2019 | CNY | 12.09 | 12.21 | 11.91 | 11.93 | 11.93 | -0.12 (-1.00%) | 3,121,538 |
| 19 Aug 2019 | CNY | 11.71 | 12.08 | 11.69 | 12.05 | 12.05 | +0.41 (+3.52%) | 3,635,211 |
| 16 Aug 2019 | CNY | 11.91 | 11.93 | 11.62 | 11.64 | 11.64 | -0.07 (-0.60%) | 2,393,030 |
| 15 Aug 2019 | CNY | 11.33 | 11.9 | 11.11 | 11.71 | 11.71 | +0.04 (+0.34%) | 3,133,000 |
| 14 Aug 2019 | CNY | 11.59 | 11.9 | 11.56 | 11.67 | 11.67 | +0.19 (+1.66%) | 2,862,900 |
| 13 Aug 2019 | CNY | 11.78 | 11.79 | 11.34 | 11.48 | 11.48 | -0.45 (-3.77%) | 2,796,196 |
| 12 Aug 2019 | CNY | 11.77 | 11.93 | 11.57 | 11.93 | 11.93 | +0.23 (+1.97%) | 2,140,093 |
| 9 Aug 2019 | CNY | 12.03 | 12.14 | 11.5 | 11.7 | 11.7 | -0.17 (-1.43%) | 2,521,489 |
| 8 Aug 2019 | CNY | 11.61 | 12.02 | 11.61 | 11.87 | 11.87 | +0.09 (+0.76%) | 2,499,063 |
| 7 Aug 2019 | CNY | 11.86 | 12.05 | 11.69 | 11.78 | 11.78 | -0.01 (-0.08%) | 2,482,995 |
| 6 Aug 2019 | CNY | 12.2 | 12.2 | 11.12 | 11.79 | 11.79 | -0.56 (-4.53%) | 3,867,933 |
| 5 Aug 2019 | CNY | 12.32 | 12.65 | 12.22 | 12.35 | 12.35 | +0.01 (+0.08%) | 2,681,905 |
| 2 Aug 2019 | CNY | 12.2 | 12.58 | 12.01 | 12.34 | 12.34 | -0.22 (-1.75%) | 2,750,864 |
| 1 Aug 2019 | CNY | 12.31 | 12.78 | 12.24 | 12.56 | 12.56 | +0.25 (+2.03%) | 2,584,058 |
| 31 Jul 2019 | CNY | 12.59 | 12.61 | 12.17 | 12.31 | 12.31 | -0.3 (-2.38%) | 2,244,014 |
| 30 Jul 2019 | CNY | 12.69 | 12.76 | 12.5 | 12.61 | 12.61 | +0.11 (+0.88%) | 2,393,500 |
| 29 Jul 2019 | CNY | 12.63 | 12.85 | 12.44 | 12.5 | 12.5 | -0.21 (-1.65%) | 2,618,018 |
| 26 Jul 2019 | CNY | 12.63 | 13.06 | 12.47 | 12.71 | 12.71 | +0.21 (+1.68%) | 3,051,300 |
| 25 Jul 2019 | CNY | 12.65 | 12.81 | 12.43 | 12.5 | 12.5 | -0.21 (-1.65%) | 3,152,604 |
| 24 Jul 2019 | CNY | 12.5 | 12.95 | 12.46 | 12.71 | 12.71 | +0.24 (+1.92%) | 3,228,730 |
| 23 Jul 2019 | CNY | 12.16 | 12.57 | 12.12 | 12.47 | 12.47 | +0.19 (+1.55%) | 2,645,318 |
