| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 12.24 | 12.8 | 12.24 | 12.72 | 12.72 | +0.43 (+3.50%) | 15,186,491 |
| 30 Aug 2019 | CNY | 12.59 | 12.75 | 12.2 | 12.29 | 12.29 | -0.22 (-1.76%) | 13,720,322 |
| 29 Aug 2019 | CNY | 12.55 | 12.73 | 12.41 | 12.51 | 12.51 | +0.02 (+0.16%) | 11,955,573 |
| 28 Aug 2019 | CNY | 12.52 | 12.65 | 12.46 | 12.49 | 12.49 | -0.12 (-0.95%) | 9,358,572 |
| 27 Aug 2019 | CNY | 12.25 | 12.72 | 12.23 | 12.61 | 12.61 | +0.42 (+3.45%) | 15,403,745 |
| 26 Aug 2019 | CNY | 12.07 | 12.25 | 12 | 12.19 | 12.19 | -0.19 (-1.53%) | 7,663,335 |
| 23 Aug 2019 | CNY | 12.53 | 12.58 | 12.28 | 12.38 | 12.38 | -0.09 (-0.72%) | 8,435,880 |
| 22 Aug 2019 | CNY | 12.45 | 12.55 | 12.28 | 12.47 | 12.47 | +0.04 (+0.32%) | 7,223,102 |
| 21 Aug 2019 | CNY | 12.52 | 12.67 | 12.38 | 12.43 | 12.43 | -0.14 (-1.11%) | 8,997,690 |
| 20 Aug 2019 | CNY | 12.55 | 12.78 | 12.45 | 12.57 | 12.57 | -0.05 (-0.40%) | 12,891,406 |
| 19 Aug 2019 | CNY | 12.14 | 12.62 | 12.12 | 12.62 | 12.62 | +0.59 (+4.90%) | 16,011,238 |
| 16 Aug 2019 | CNY | 11.89 | 12.25 | 11.89 | 12.03 | 12.03 | +0.04 (+0.33%) | 10,002,057 |
| 15 Aug 2019 | CNY | 11.6 | 12.03 | 11.52 | 11.99 | 11.99 | +0.09 (+0.76%) | 9,271,906 |
| 14 Aug 2019 | CNY | 12 | 12.12 | 11.86 | 11.9 | 11.9 | +0.11 (+0.93%) | 8,154,078 |
| 13 Aug 2019 | CNY | 11.93 | 11.99 | 11.73 | 11.79 | 11.79 | -0.29 (-2.40%) | 5,409,800 |
| 12 Aug 2019 | CNY | 11.94 | 12.08 | 11.75 | 12.08 | 12.08 | +0.2 (+1.68%) | 6,802,353 |
| 9 Aug 2019 | CNY | 12.25 | 12.26 | 11.82 | 11.88 | 11.88 | +0.1 (+0.85%) | 8,566,618 |
| 8 Aug 2019 | CNY | 11.7 | 11.88 | 11.7 | 11.78 | 11.78 | +0.07 (+0.60%) | 5,621,434 |
| 7 Aug 2019 | CNY | 12 | 12.07 | 11.7 | 11.71 | 11.71 | -0.23 (-1.93%) | 9,213,999 |
| 6 Aug 2019 | CNY | 12.17 | 12.17 | 11.61 | 11.94 | 11.94 | -0.48 (-3.86%) | 13,990,038 |
| 5 Aug 2019 | CNY | 12.74 | 12.9 | 12.4 | 12.42 | 12.42 | -0.41 (-3.20%) | 11,533,692 |
| 2 Aug 2019 | CNY | 12.75 | 12.98 | 12.56 | 12.83 | 12.83 | -0.42 (-3.17%) | 15,666,615 |
| 1 Aug 2019 | CNY | 13.08 | 13.37 | 13.08 | 13.25 | 13.25 | +0.05 (+0.38%) | 10,196,857 |
| 31 Jul 2019 | CNY | 13.28 | 13.5 | 13.18 | 13.2 | 13.2 | -0.13 (-0.98%) | 15,162,953 |
| 30 Jul 2019 | CNY | 12.91 | 13.73 | 12.91 | 13.33 | 13.33 | +0.63 (+4.96%) | 27,389,264 |
| 29 Jul 2019 | CNY | 12.88 | 13.06 | 12.66 | 12.7 | 12.7 | -0.2 (-1.55%) | 7,232,918 |
| 26 Jul 2019 | CNY | 12.86 | 12.99 | 12.78 | 12.9 | 12.9 | -0.05 (-0.39%) | 5,608,370 |
| 25 Jul 2019 | CNY | 12.96 | 13.05 | 12.83 | 12.95 | 12.95 | +0.01 (+0.08%) | 7,955,596 |
| 24 Jul 2019 | CNY | 12.77 | 13.15 | 12.72 | 12.94 | 12.94 | +0.23 (+1.81%) | 12,246,475 |
| 23 Jul 2019 | CNY | 12.36 | 12.75 | 12.32 | 12.71 | 12.71 | +0.5 (+4.10%) | 8,977,831 |
