| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | CNY | 12.09 | 12.46 | 12.06 | 12.37 | 12.37 | +0.35 (+2.91%) | 5,170,614 |
| 26 Aug 2019 | CNY | 12.02 | 12.14 | 11.95 | 12.02 | 12.02 | -0.3 (-2.44%) | 4,593,035 |
| 23 Aug 2019 | CNY | 12.51 | 12.65 | 12.27 | 12.32 | 12.32 | -0.22 (-1.75%) | 4,858,619 |
| 22 Aug 2019 | CNY | 12.54 | 12.68 | 12.34 | 12.54 | 12.54 | -0.04 (-0.32%) | 5,256,496 |
| 21 Aug 2019 | CNY | 12.66 | 12.76 | 12.47 | 12.58 | 12.58 | -0.13 (-1.02%) | 5,142,476 |
| 20 Aug 2019 | CNY | 12.41 | 12.86 | 12.4 | 12.71 | 12.71 | +0.3 (+2.42%) | 8,966,168 |
| 19 Aug 2019 | CNY | 11.98 | 12.43 | 11.98 | 12.41 | 12.41 | +0.54 (+4.55%) | 8,083,039 |
| 16 Aug 2019 | CNY | 11.99 | 12.09 | 11.85 | 11.87 | 11.87 | -0.16 (-1.33%) | 4,552,084 |
| 15 Aug 2019 | CNY | 11.59 | 12.05 | 11.44 | 12.03 | 12.03 | +0.06 (+0.50%) | 4,427,632 |
| 14 Aug 2019 | CNY | 12.19 | 12.31 | 11.91 | 11.97 | 11.97 | -0.06 (-0.50%) | 4,101,812 |
| 13 Aug 2019 | CNY | 11.83 | 12.11 | 11.81 | 12.03 | 12.03 | +0.05 (+0.42%) | 3,371,696 |
| 12 Aug 2019 | CNY | 11.72 | 12.01 | 11.61 | 11.98 | 11.98 | +0.23 (+1.96%) | 4,285,113 |
| 9 Aug 2019 | CNY | 12.24 | 12.39 | 11.63 | 11.75 | 11.75 | -0.42 (-3.45%) | 5,941,320 |
| 8 Aug 2019 | CNY | 12.15 | 12.33 | 12.05 | 12.17 | 12.17 | +0.08 (+0.66%) | 4,286,803 |
| 7 Aug 2019 | CNY | 12.78 | 12.88 | 12.07 | 12.09 | 12.09 | -0.69 (-5.40%) | 8,119,835 |
| 6 Aug 2019 | CNY | 12.85 | 13.06 | 12.29 | 12.78 | 12.78 | -0.43 (-3.26%) | 8,210,728 |
| 5 Aug 2019 | CNY | 12.98 | 13.34 | 12.88 | 13.21 | 13.21 | +0.21 (+1.62%) | 8,729,845 |
| 2 Aug 2019 | CNY | 12.94 | 13.1 | 12.66 | 13 | 13 | -0.18 (-1.37%) | 7,902,180 |
| 1 Aug 2019 | CNY | 12.93 | 13.2 | 12.83 | 13.18 | 13.18 | +0.13 (+1.00%) | 8,048,385 |
| 31 Jul 2019 | CNY | 12.62 | 13.08 | 12.62 | 13.05 | 13.05 | +0.34 (+2.68%) | 7,882,103 |
| 30 Jul 2019 | CNY | 12.57 | 13 | 12.56 | 12.71 | 12.71 | +0.12 (+0.95%) | 5,748,928 |
| 29 Jul 2019 | CNY | 12.42 | 12.65 | 12.38 | 12.59 | 12.59 | -0.26 (-2.02%) | 5,750,087 |
| 26 Jul 2019 | CNY | 12.81 | 12.91 | 12.65 | 12.85 | 12.85 | -0.05 (-0.39%) | 3,583,076 |
| 25 Jul 2019 | CNY | 12.85 | 13.07 | 12.78 | 12.9 | 12.9 | +0.11 (+0.86%) | 4,597,237 |
| 24 Jul 2019 | CNY | 12.61 | 12.97 | 12.5 | 12.79 | 12.79 | +0.19 (+1.51%) | 5,292,299 |
| 23 Jul 2019 | CNY | 12.47 | 12.6 | 12.36 | 12.6 | 12.6 | +0.3 (+2.44%) | 4,077,571 |
| 22 Jul 2019 | CNY | 12.97 | 13.15 | 12.2 | 12.3 | 12.3 | -0.69 (-5.31%) | 6,557,790 |
| 19 Jul 2019 | CNY | 13.1 | 13.23 | 12.93 | 12.99 | 12.99 | -0.01 (-0.08%) | 4,854,587 |
| 18 Jul 2019 | CNY | 13.63 | 13.63 | 13 | 13 | 13 | -0.74 (-5.39%) | 8,606,624 |
| 17 Jul 2019 | CNY | 13.65 | 14.1 | 13.65 | 13.74 | 13.74 | +0.09 (+0.66%) | 6,951,303 |
