| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.6533 | 13.9 | 13.4333 | 13.72 | 13.72 | +0.167 (+1.23%) | 9,130,597 |
| 2 Sep 2019 | CNY | 12.5333 | 13.7733 | 12.4733 | 13.5533 | 13.5533 | +0.98 (+7.79%) | 13,732,569 |
| 30 Aug 2019 | CNY | 12.7333 | 13.0467 | 12.5 | 12.5733 | 12.5733 | -0.247 (-1.92%) | 7,733,896 |
| 29 Aug 2019 | CNY | 12.5067 | 12.8333 | 12.44 | 12.82 | 12.82 | +0.307 (+2.45%) | 5,894,515 |
| 28 Aug 2019 | CNY | 12.5 | 12.7733 | 12.3267 | 12.5133 | 12.5133 | 0.0 (0.0%) | 5,298,660 |
| 27 Aug 2019 | CNY | 12.44 | 12.7067 | 12.4067 | 12.5133 | 12.5133 | +0.007 (+0.05%) | 7,031,982 |
| 26 Aug 2019 | CNY | 12.0533 | 12.5267 | 12.0333 | 12.5067 | 12.5067 | +0.227 (+1.85%) | 6,209,965 |
| 23 Aug 2019 | CNY | 12.0333 | 12.3667 | 11.9333 | 12.28 | 12.28 | +0.247 (+2.05%) | 4,649,191 |
| 22 Aug 2019 | CNY | 12.0133 | 12.1933 | 11.92 | 12.0333 | 12.0333 | -0.067 (-0.55%) | 2,905,021 |
| 21 Aug 2019 | CNY | 12.1267 | 12.1267 | 11.92 | 12.1 | 12.1 | +0.04 (+0.33%) | 4,940,653 |
| 20 Aug 2019 | CNY | 12.02 | 12.1733 | 11.94 | 12.06 | 12.06 | +0.1 (+0.84%) | 4,268,143 |
| 19 Aug 2019 | CNY | 11.5867 | 12.04 | 11.5533 | 11.96 | 11.96 | +0.487 (+4.24%) | 7,820,382 |
| 16 Aug 2019 | CNY | 11.5267 | 11.6333 | 11.4333 | 11.4733 | 11.4733 | -0.033 (-0.29%) | 4,679,832 |
| 15 Aug 2019 | CNY | 11.14 | 11.5667 | 11.14 | 11.5067 | 11.5067 | +0.093 (+0.82%) | 2,783,850 |
| 14 Aug 2019 | CNY | 11.4333 | 11.5733 | 11.34 | 11.4133 | 11.4133 | +0.06 (+0.53%) | 2,796,319 |
| 13 Aug 2019 | CNY | 11.5067 | 11.5133 | 11.2333 | 11.3533 | 11.3533 | -0.24 (-2.07%) | 3,771,655 |
| 12 Aug 2019 | CNY | 11.4667 | 11.5933 | 11.1067 | 11.5933 | 11.5933 | +0.24 (+2.11%) | 4,974,825 |
| 9 Aug 2019 | CNY | 11.44 | 11.5933 | 11.3333 | 11.3533 | 11.3533 | -0.08 (-0.70%) | 1,621,746 |
| 8 Aug 2019 | CNY | 11.4333 | 11.5 | 11.3067 | 11.4333 | 11.4333 | +0.04 (+0.35%) | 1,688,325 |
| 7 Aug 2019 | CNY | 11.7 | 11.7 | 11.3867 | 11.3933 | 11.3933 | -0.293 (-2.51%) | 2,672,514 |
| 6 Aug 2019 | CNY | 11.66 | 11.8 | 11.3467 | 11.6867 | 11.6867 | -0.013 (-0.11%) | 3,515,415 |
| 5 Aug 2019 | CNY | 11.5333 | 11.9267 | 11.5067 | 11.7 | 11.7 | +0.133 (+1.15%) | 4,696,359 |
| 2 Aug 2019 | CNY | 11.6667 | 11.7333 | 11.4333 | 11.5667 | 11.5667 | -0.253 (-2.14%) | 3,317,145 |
| 1 Aug 2019 | CNY | 11.7333 | 11.94 | 11.6933 | 11.82 | 11.82 | +0.007 (+0.06%) | 2,908,308 |
| 31 Jul 2019 | CNY | 11.9533 | 12 | 11.7267 | 11.8133 | 11.8133 | -0.227 (-1.88%) | 2,735,148 |
| 30 Jul 2019 | CNY | 11.8067 | 12.06 | 11.8067 | 12.04 | 12.04 | +0.2 (+1.69%) | 5,951,392 |
| 29 Jul 2019 | CNY | 11.7467 | 11.9867 | 11.6067 | 11.84 | 11.84 | +0.14 (+1.20%) | 3,872,461 |
| 26 Jul 2019 | CNY | 11.86 | 11.8667 | 11.6 | 11.7 | 11.7 | -0.16 (-1.35%) | 3,143,281 |
| 25 Jul 2019 | CNY | 11.92 | 11.92 | 11.7733 | 11.86 | 11.86 | -0.013 (-0.11%) | 1,763,452 |
| 24 Jul 2019 | CNY | 11.6 | 11.9467 | 11.5667 | 11.8733 | 11.8733 | +0.253 (+2.18%) | 3,777,510 |
