| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 16.49 | 17.65 | 16.17 | 17.18 | 17.18 | +0.94 (+5.79%) | 25,807,455 |
| 2 Sep 2019 | CNY | 16 | 16.48 | 15.81 | 16.24 | 16.24 | +0.64 (+4.10%) | 15,662,882 |
| 30 Aug 2019 | CNY | 16.45 | 16.6 | 15.48 | 15.6 | 15.6 | -0.62 (-3.82%) | 19,450,393 |
| 29 Aug 2019 | CNY | 16.25 | 16.8 | 16.04 | 16.22 | 16.22 | +0.01 (+0.06%) | 21,098,443 |
| 28 Aug 2019 | CNY | 15.73 | 16.77 | 15.62 | 16.21 | 16.21 | +0.49 (+3.12%) | 25,671,515 |
| 27 Aug 2019 | CNY | 15.57 | 15.88 | 15.35 | 15.72 | 15.72 | +0.46 (+3.01%) | 15,880,384 |
| 26 Aug 2019 | CNY | 14.96 | 15.57 | 14.84 | 15.26 | 15.26 | -0.15 (-0.97%) | 9,299,526 |
| 23 Aug 2019 | CNY | 15.4 | 15.87 | 15.11 | 15.41 | 15.41 | +0.02 (+0.13%) | 12,900,889 |
| 22 Aug 2019 | CNY | 15.25 | 15.55 | 15.15 | 15.39 | 15.39 | +0.12 (+0.79%) | 10,995,937 |
| 21 Aug 2019 | CNY | 15.29 | 15.44 | 15.13 | 15.27 | 15.27 | -0.19 (-1.23%) | 9,486,479 |
| 20 Aug 2019 | CNY | 15.05 | 15.65 | 15.01 | 15.46 | 15.46 | +0.35 (+2.32%) | 18,137,571 |
| 19 Aug 2019 | CNY | 14.43 | 15.14 | 14.39 | 15.11 | 15.11 | +0.83 (+5.81%) | 15,148,906 |
| 16 Aug 2019 | CNY | 14.15 | 14.6 | 14.07 | 14.28 | 14.28 | +0.04 (+0.28%) | 10,892,454 |
| 15 Aug 2019 | CNY | 13.37 | 14.32 | 13.2 | 14.24 | 14.24 | +0.2 (+1.42%) | 11,041,889 |
| 14 Aug 2019 | CNY | 13.96 | 14.47 | 13.87 | 14.04 | 14.04 | +0.32 (+2.33%) | 11,283,303 |
| 13 Aug 2019 | CNY | 13.93 | 13.96 | 13.64 | 13.72 | 13.72 | -0.4 (-2.83%) | 7,137,395 |
| 12 Aug 2019 | CNY | 13.83 | 14.13 | 13.61 | 14.12 | 14.12 | +0.3 (+2.17%) | 8,343,478 |
| 9 Aug 2019 | CNY | 14.14 | 14.24 | 13.59 | 13.82 | 13.82 | -0.23 (-1.64%) | 9,512,264 |
| 8 Aug 2019 | CNY | 13.98 | 14.25 | 13.85 | 14.05 | 14.05 | +0.18 (+1.30%) | 9,292,605 |
| 7 Aug 2019 | CNY | 14.79 | 14.9 | 13.68 | 13.87 | 13.87 | -0.84 (-5.71%) | 14,924,787 |
| 6 Aug 2019 | CNY | 15.35 | 15.38 | 14.24 | 14.71 | 14.71 | -1.11 (-7.02%) | 21,214,146 |
| 5 Aug 2019 | CNY | 16.1 | 16.28 | 15.68 | 15.82 | 15.82 | -0.56 (-3.42%) | 22,482,940 |
| 2 Aug 2019 | CNY | 15.1 | 16.55 | 15 | 16.38 | 16.38 | +0.91 (+5.88%) | 36,172,880 |
| 1 Aug 2019 | CNY | 14.78 | 16.2 | 14.73 | 15.47 | 15.47 | +0.74 (+5.02%) | 30,688,722 |
| 31 Jul 2019 | CNY | 14.79 | 15.07 | 14.7 | 14.73 | 14.73 | -0.14 (-0.94%) | 7,073,778 |
| 30 Jul 2019 | CNY | 15.05 | 15.3 | 14.85 | 14.87 | 14.87 | -0.22 (-1.46%) | 12,285,341 |
| 29 Jul 2019 | CNY | 14.92 | 15.24 | 14.9 | 15.09 | 15.09 | +0.2 (+1.34%) | 11,621,124 |
| 26 Jul 2019 | CNY | 14.94 | 15.08 | 14.75 | 14.89 | 14.89 | -0.2 (-1.33%) | 8,280,542 |
| 25 Jul 2019 | CNY | 14.86 | 15.12 | 14.72 | 15.09 | 15.09 | +0.17 (+1.14%) | 10,989,004 |
| 24 Jul 2019 | CNY | 14.72 | 15.08 | 14.55 | 14.92 | 14.92 | +0.26 (+1.77%) | 13,579,949 |
