| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 11.65 | 11.88 | 11.63 | 11.71 | 11.71 | +0.07 (+0.60%) | 2,939,533 |
| 19 Aug 2019 | CNY | 11.33 | 11.67 | 11.28 | 11.64 | 11.64 | +0.41 (+3.65%) | 2,599,646 |
| 16 Aug 2019 | CNY | 11.15 | 11.37 | 11.11 | 11.23 | 11.23 | +0.04 (+0.36%) | 2,003,500 |
| 15 Aug 2019 | CNY | 10.85 | 11.19 | 10.77 | 11.19 | 11.19 | +0.04 (+0.36%) | 1,947,224 |
| 14 Aug 2019 | CNY | 11.21 | 11.3 | 11.11 | 11.15 | 11.15 | +0.08 (+0.72%) | 1,589,435 |
| 13 Aug 2019 | CNY | 11.15 | 11.18 | 11.02 | 11.07 | 11.07 | -0.16 (-1.42%) | 1,128,817 |
| 12 Aug 2019 | CNY | 11.07 | 11.23 | 10.97 | 11.23 | 11.23 | +0.2 (+1.81%) | 1,456,243 |
| 9 Aug 2019 | CNY | 11.18 | 11.22 | 10.98 | 11.03 | 11.03 | -0.09 (-0.81%) | 1,700,110 |
| 8 Aug 2019 | CNY | 11.19 | 11.22 | 11.08 | 11.12 | 11.12 | +0.02 (+0.18%) | 1,436,174 |
| 7 Aug 2019 | CNY | 11.33 | 11.38 | 11.1 | 11.1 | 11.1 | -0.21 (-1.86%) | 1,462,087 |
| 6 Aug 2019 | CNY | 11.6 | 11.69 | 10.9 | 11.31 | 11.31 | -0.48 (-4.07%) | 3,182,870 |
| 5 Aug 2019 | CNY | 12.02 | 12.15 | 11.75 | 11.79 | 11.79 | -0.15 (-1.26%) | 2,284,055 |
| 2 Aug 2019 | CNY | 11.95 | 12.06 | 11.8 | 11.94 | 11.94 | -0.21 (-1.73%) | 2,319,979 |
| 1 Aug 2019 | CNY | 12 | 12.24 | 11.96 | 12.15 | 12.15 | +0.16 (+1.33%) | 2,724,171 |
| 31 Jul 2019 | CNY | 12.08 | 12.09 | 11.95 | 11.99 | 11.99 | -0.18 (-1.48%) | 1,681,060 |
| 30 Jul 2019 | CNY | 12.02 | 12.32 | 11.98 | 12.17 | 12.17 | +0.19 (+1.59%) | 2,922,196 |
| 29 Jul 2019 | CNY | 12.03 | 12.09 | 11.9 | 11.98 | 11.98 | -0.03 (-0.25%) | 1,200,382 |
| 26 Jul 2019 | CNY | 12.01 | 12.12 | 11.88 | 12.01 | 12.01 | -0.02 (-0.17%) | 1,504,270 |
| 25 Jul 2019 | CNY | 11.95 | 12.05 | 11.9 | 12.03 | 12.03 | +0.07 (+0.59%) | 1,384,808 |
| 24 Jul 2019 | CNY | 11.84 | 12.05 | 11.84 | 11.96 | 11.96 | +0.15 (+1.27%) | 1,697,765 |
| 23 Jul 2019 | CNY | 11.73 | 11.83 | 11.64 | 11.81 | 11.81 | +0.17 (+1.46%) | 1,233,671 |
| 22 Jul 2019 | CNY | 12.07 | 12.11 | 11.61 | 11.64 | 11.64 | -0.4 (-3.32%) | 2,144,031 |
| 19 Jul 2019 | CNY | 12.01 | 12.17 | 11.94 | 12.04 | 12.04 | +0.13 (+1.09%) | 1,293,851 |
| 18 Jul 2019 | CNY | 12.08 | 12.12 | 11.89 | 11.91 | 11.91 | -0.27 (-2.22%) | 1,710,341 |
| 17 Jul 2019 | CNY | 12.2 | 12.23 | 12.1 | 12.18 | 12.18 | +0.01 (+0.08%) | 1,623,241 |
| 16 Jul 2019 | CNY | 12.17 | 12.22 | 12.06 | 12.17 | 12.17 | 0.0 (0.0%) | 1,496,435 |
| 15 Jul 2019 | CNY | 11.88 | 12.28 | 11.75 | 12.17 | 12.17 | +0.23 (+1.93%) | 2,350,034 |
| 12 Jul 2019 | CNY | 11.95 | 11.97 | 11.78 | 11.94 | 11.94 | +0.04 (+0.34%) | 2,038,691 |
| 11 Jul 2019 | CNY | 11.92 | 12.07 | 11.86 | 11.9 | 11.9 | +0.05 (+0.42%) | 1,663,800 |
| 10 Jul 2019 | CNY | 12.08 | 12.08 | 11.8 | 11.85 | 11.85 | -0.29 (-2.39%) | 1,450,234 |
