| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.86 | 14.02 | 13.7 | 13.85 | 13.85 | -0.17 (-1.21%) | 4,124,347 |
| 2 Sep 2019 | CNY | 13.65 | 14.09 | 13.36 | 14.02 | 14.02 | +0.37 (+2.71%) | 6,205,375 |
| 30 Aug 2019 | CNY | 13.91 | 14.87 | 13.54 | 13.65 | 13.65 | -0.44 (-3.12%) | 10,298,570 |
| 29 Aug 2019 | CNY | 12.65 | 14.09 | 12.65 | 14.09 | 14.09 | +1.28 (+9.99%) | 7,995,777 |
| 28 Aug 2019 | CNY | 13.14 | 13.2 | 12.8 | 12.81 | 12.81 | -0.12 (-0.93%) | 1,566,820 |
| 27 Aug 2019 | CNY | 12.85 | 12.96 | 12.6 | 12.93 | 12.93 | +0.25 (+1.97%) | 1,273,320 |
| 26 Aug 2019 | CNY | 12.38 | 12.79 | 12.36 | 12.68 | 12.68 | -0.14 (-1.09%) | 1,157,900 |
| 23 Aug 2019 | CNY | 12.72 | 12.94 | 12.66 | 12.82 | 12.82 | +0.03 (+0.23%) | 818,360 |
| 22 Aug 2019 | CNY | 12.8 | 12.98 | 12.69 | 12.79 | 12.79 | +0.12 (+0.95%) | 1,034,980 |
| 21 Aug 2019 | CNY | 12.79 | 12.91 | 12.62 | 12.67 | 12.67 | -0.13 (-1.02%) | 892,125 |
| 20 Aug 2019 | CNY | 12.8 | 12.95 | 12.72 | 12.8 | 12.8 | +0.11 (+0.87%) | 1,310,946 |
| 19 Aug 2019 | CNY | 12.44 | 12.74 | 12.36 | 12.69 | 12.69 | +0.36 (+2.92%) | 1,462,816 |
| 16 Aug 2019 | CNY | 12.31 | 12.44 | 12.26 | 12.33 | 12.33 | -0.01 (-0.08%) | 875,780 |
| 15 Aug 2019 | CNY | 11.97 | 12.4 | 11.91 | 12.34 | 12.34 | +0.14 (+1.15%) | 1,181,830 |
| 14 Aug 2019 | CNY | 12.69 | 12.84 | 12.15 | 12.2 | 12.2 | -0.23 (-1.85%) | 1,583,540 |
| 13 Aug 2019 | CNY | 12.41 | 12.56 | 12.28 | 12.43 | 12.43 | -0.09 (-0.72%) | 805,020 |
| 12 Aug 2019 | CNY | 11.78 | 12.55 | 11.75 | 12.52 | 12.52 | +0.48 (+3.99%) | 1,566,680 |
| 9 Aug 2019 | CNY | 12.24 | 12.53 | 11.91 | 12.04 | 12.04 | -0.3 (-2.43%) | 973,560 |
| 8 Aug 2019 | CNY | 12.09 | 12.38 | 12.09 | 12.34 | 12.34 | +0.25 (+2.07%) | 1,026,000 |
| 7 Aug 2019 | CNY | 12.16 | 12.35 | 12.07 | 12.09 | 12.09 | +0.09 (+0.75%) | 806,066 |
| 6 Aug 2019 | CNY | 12.46 | 12.49 | 11.72 | 12 | 12 | -0.7 (-5.51%) | 1,348,001 |
| 5 Aug 2019 | CNY | 12.71 | 12.86 | 12.57 | 12.7 | 12.7 | -0.01 (-0.08%) | 970,165 |
| 2 Aug 2019 | CNY | 13 | 13 | 12.55 | 12.71 | 12.71 | -0.47 (-3.57%) | 1,525,642 |
| 1 Aug 2019 | CNY | 13.22 | 13.3 | 13.14 | 13.18 | 13.18 | -0.04 (-0.30%) | 831,580 |
| 31 Jul 2019 | CNY | 13.43 | 13.43 | 13.15 | 13.22 | 13.22 | -0.21 (-1.56%) | 1,139,100 |
| 30 Jul 2019 | CNY | 13.48 | 13.62 | 13.35 | 13.43 | 13.43 | -0.13 (-0.96%) | 777,117 |
| 29 Jul 2019 | CNY | 13.65 | 13.95 | 13.52 | 13.56 | 13.56 | +0.03 (+0.22%) | 1,233,200 |
| 26 Jul 2019 | CNY | 13.45 | 13.6 | 13.04 | 13.53 | 13.53 | +0.07 (+0.52%) | 966,832 |
| 25 Jul 2019 | CNY | 13.43 | 13.5 | 13.35 | 13.46 | 13.46 | +0.04 (+0.30%) | 711,033 |
| 24 Jul 2019 | CNY | 13.37 | 13.55 | 13.26 | 13.42 | 13.42 | +0.12 (+0.90%) | 1,074,134 |
