| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 12.8842 | 14.2474 | 12.8474 | 13.7684 | 13.7684 | +0.8 (+6.17%) | 47,582,758 |
| 2 Sep 2019 | CNY | 12.5947 | 13.0947 | 12.5105 | 12.9684 | 12.9684 | +0.51 (+4.10%) | 27,457,245 |
| 30 Aug 2019 | CNY | 12.6842 | 13.0053 | 12.3526 | 12.4579 | 12.4579 | 0.0 (0.0%) | 26,949,079 |
| 29 Aug 2019 | CNY | 12.5053 | 12.6211 | 12.4 | 12.4579 | 12.4579 | -0.037 (-0.29%) | 15,042,524 |
| 28 Aug 2019 | CNY | 12.4421 | 12.6842 | 12.3579 | 12.4947 | 12.4947 | +0.021 (+0.17%) | 20,705,202 |
| 27 Aug 2019 | CNY | 12.1368 | 12.5421 | 12.0579 | 12.4737 | 12.4737 | +0.5 (+4.18%) | 24,730,783 |
| 26 Aug 2019 | CNY | 11.4211 | 12.1526 | 11.3263 | 11.9737 | 11.9737 | +0.058 (+0.49%) | 16,760,266 |
| 23 Aug 2019 | CNY | 11.8053 | 12.3 | 11.8053 | 11.9158 | 11.9158 | +0.026 (+0.22%) | 20,045,849 |
| 22 Aug 2019 | CNY | 11.9158 | 12.1105 | 11.7474 | 11.8895 | 11.8895 | -0.016 (-0.13%) | 11,911,176 |
| 21 Aug 2019 | CNY | 11.6895 | 12.0316 | 11.5895 | 11.9053 | 11.9053 | +0.153 (+1.30%) | 14,324,974 |
| 20 Aug 2019 | CNY | 11.679 | 11.8947 | 11.6263 | 11.7526 | 11.7526 | +0.105 (+0.90%) | 14,566,448 |
| 19 Aug 2019 | CNY | 11.4211 | 11.6632 | 11.3158 | 11.6474 | 11.6474 | +0.495 (+4.44%) | 15,765,820 |
| 16 Aug 2019 | CNY | 11.0632 | 11.3053 | 11.0632 | 11.1526 | 11.1526 | +0.063 (+0.57%) | 8,357,119 |
| 15 Aug 2019 | CNY | 10.7368 | 11.1526 | 10.5947 | 11.0895 | 11.0895 | +0.032 (+0.29%) | 9,233,027 |
| 14 Aug 2019 | CNY | 11.3368 | 11.4105 | 11.0158 | 11.0579 | 11.0579 | -0.074 (-0.66%) | 11,333,614 |
| 13 Aug 2019 | CNY | 11.079 | 11.2 | 11.0158 | 11.1316 | 11.1316 | -0.079 (-0.70%) | 6,985,283 |
| 12 Aug 2019 | CNY | 10.9368 | 11.2421 | 10.8 | 11.2105 | 11.2105 | +0.421 (+3.90%) | 12,498,766 |
| 9 Aug 2019 | CNY | 11.2158 | 11.3474 | 10.7895 | 10.7895 | 10.7895 | -0.326 (-2.94%) | 11,895,341 |
| 8 Aug 2019 | CNY | 11.4158 | 11.4737 | 10.9895 | 11.1158 | 11.1158 | -0.168 (-1.49%) | 11,533,414 |
| 7 Aug 2019 | CNY | 11.3158 | 11.4947 | 11.1684 | 11.2842 | 11.2842 | +0.126 (+1.13%) | 11,797,679 |
| 6 Aug 2019 | CNY | 11.2526 | 11.379 | 10.8421 | 11.1579 | 11.1579 | -0.51 (-4.38%) | 17,803,554 |
| 5 Aug 2019 | CNY | 12.0895 | 12.2105 | 11.5947 | 11.6684 | 11.6684 | -0.447 (-3.69%) | 16,166,288 |
| 2 Aug 2019 | CNY | 12.1579 | 12.2368 | 11.9632 | 12.1158 | 12.1158 | -0.405 (-3.24%) | 17,457,916 |
| 1 Aug 2019 | CNY | 12.4105 | 12.5737 | 12.3105 | 12.5211 | 12.5211 | +0.011 (+0.08%) | 14,181,980 |
| 31 Jul 2019 | CNY | 12.4947 | 12.6211 | 12.3895 | 12.5105 | 12.5105 | -0.074 (-0.59%) | 14,125,542 |
| 30 Jul 2019 | CNY | 12.5947 | 12.8158 | 12.4895 | 12.5842 | 12.5842 | -0.105 (-0.83%) | 21,426,548 |
| 29 Jul 2019 | CNY | 12.5 | 12.7895 | 12.3158 | 12.6895 | 12.6895 | +0.268 (+2.16%) | 30,186,238 |
| 26 Jul 2019 | CNY | 11.9263 | 12.6737 | 11.8947 | 12.4211 | 12.4211 | +0.537 (+4.52%) | 29,618,072 |
| 25 Jul 2019 | CNY | 12.1632 | 12.4211 | 11.579 | 11.8842 | 11.8842 | -0.247 (-2.04%) | 23,430,619 |
| 24 Jul 2019 | CNY | 11.9 | 12.2632 | 11.8421 | 12.1316 | 12.1316 | +0.232 (+1.95%) | 16,057,743 |
