| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 14.05 | 14.59 | 13.86 | 14.44 | 14.44 | +0.41 (+2.92%) | 5,498,775 |
| 2 Sep 2019 | CNY | 13.45 | 14.17 | 13.2 | 14.03 | 14.03 | +0.61 (+4.55%) | 4,950,874 |
| 30 Aug 2019 | CNY | 13.72 | 13.73 | 13.4 | 13.42 | 13.42 | -0.2 (-1.47%) | 2,191,565 |
| 29 Aug 2019 | CNY | 13.75 | 13.83 | 13.57 | 13.62 | 13.62 | -0.11 (-0.80%) | 1,674,032 |
| 28 Aug 2019 | CNY | 13.87 | 13.87 | 13.71 | 13.73 | 13.73 | -0.08 (-0.58%) | 1,674,582 |
| 27 Aug 2019 | CNY | 13.55 | 13.94 | 13.54 | 13.81 | 13.81 | +0.23 (+1.69%) | 2,742,658 |
| 26 Aug 2019 | CNY | 13.4 | 13.66 | 13.2 | 13.58 | 13.58 | -0.22 (-1.59%) | 2,501,240 |
| 23 Aug 2019 | CNY | 13.85 | 13.94 | 13.71 | 13.8 | 13.8 | -0.09 (-0.65%) | 2,047,909 |
| 22 Aug 2019 | CNY | 13.9 | 14.06 | 13.68 | 13.89 | 13.89 | +0.04 (+0.29%) | 2,706,661 |
| 21 Aug 2019 | CNY | 13.73 | 13.96 | 13.61 | 13.85 | 13.85 | +0.13 (+0.95%) | 2,799,739 |
| 20 Aug 2019 | CNY | 14.03 | 14.05 | 13.56 | 13.72 | 13.72 | -0.27 (-1.93%) | 3,753,552 |
| 19 Aug 2019 | CNY | 13.88 | 14.04 | 13.37 | 13.99 | 13.99 | +0.17 (+1.23%) | 6,869,111 |
| 16 Aug 2019 | CNY | 13.93 | 14.18 | 13.7 | 13.82 | 13.82 | -0.28 (-1.99%) | 3,754,642 |
| 15 Aug 2019 | CNY | 13.95 | 14.1 | 13.69 | 14.1 | 14.1 | -0.1 (-0.70%) | 3,007,658 |
| 14 Aug 2019 | CNY | 14.44 | 14.47 | 14.19 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,725,705 |
| 13 Aug 2019 | CNY | 14 | 14.52 | 13.99 | 14.3 | 14.3 | -0.15 (-1.04%) | 2,109,999 |
| 12 Aug 2019 | CNY | 14.3 | 14.59 | 14.2 | 14.45 | 14.45 | +0.1 (+0.70%) | 2,320,338 |
| 9 Aug 2019 | CNY | 14.98 | 15.06 | 14.26 | 14.35 | 14.35 | -0.85 (-5.59%) | 6,277,052 |
| 8 Aug 2019 | CNY | 15.45 | 15.46 | 15.09 | 15.2 | 15.2 | -0.13 (-0.85%) | 2,442,993 |
| 7 Aug 2019 | CNY | 15.49 | 15.55 | 15.08 | 15.33 | 15.33 | -0.08 (-0.52%) | 3,406,874 |
| 6 Aug 2019 | CNY | 15.17 | 15.43 | 14.61 | 15.41 | 15.41 | +0.29 (+1.92%) | 4,556,842 |
| 5 Aug 2019 | CNY | 14.7 | 15.42 | 14.58 | 15.12 | 15.12 | +0.41 (+2.79%) | 5,199,246 |
| 2 Aug 2019 | CNY | 14.31 | 14.88 | 14.23 | 14.71 | 14.71 | -0.04 (-0.27%) | 3,278,841 |
| 1 Aug 2019 | CNY | 14.7 | 14.92 | 14.47 | 14.75 | 14.75 | -0.12 (-0.81%) | 2,977,327 |
| 31 Jul 2019 | CNY | 15.22 | 15.25 | 14.8 | 14.87 | 14.87 | -0.38 (-2.49%) | 3,571,602 |
| 30 Jul 2019 | CNY | 15.75 | 15.76 | 15.13 | 15.25 | 15.25 | -0.39 (-2.49%) | 5,444,617 |
| 29 Jul 2019 | CNY | 15.1 | 15.73 | 14.9 | 15.64 | 15.64 | +0.68 (+4.55%) | 6,233,317 |
| 26 Jul 2019 | CNY | 14.81 | 15.1 | 14.79 | 14.96 | 14.96 | 0.0 (0.0%) | 2,675,147 |
| 25 Jul 2019 | CNY | 14.83 | 15.04 | 14.78 | 14.96 | 14.96 | +0.02 (+0.13%) | 2,868,033 |
| 24 Jul 2019 | CNY | 15.16 | 15.35 | 14.9 | 14.94 | 14.94 | -0.21 (-1.39%) | 6,071,962 |
