| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 12.2 | 12.56 | 12.12 | 12.44 | 12.44 | -0.26 (-2.05%) | 6,839,232 |
| 23 Aug 2019 | CNY | 12.98 | 13.05 | 12.61 | 12.7 | 12.7 | -0.28 (-2.16%) | 7,046,020 |
| 22 Aug 2019 | CNY | 12.84 | 13.24 | 12.75 | 12.98 | 12.98 | +0.14 (+1.09%) | 10,829,804 |
| 21 Aug 2019 | CNY | 12.8 | 12.98 | 12.68 | 12.84 | 12.84 | -0.07 (-0.54%) | 9,076,313 |
| 20 Aug 2019 | CNY | 13.03 | 13.45 | 12.9 | 12.91 | 12.91 | -0.07 (-0.54%) | 18,086,508 |
| 19 Aug 2019 | CNY | 12.06 | 12.98 | 12.01 | 12.98 | 12.98 | +1.18 (+10%) | 15,659,901 |
| 16 Aug 2019 | CNY | 12.04 | 12.09 | 11.8 | 11.8 | 11.8 | -0.19 (-1.58%) | 8,212,017 |
| 15 Aug 2019 | CNY | 11.99 | 12.04 | 11.6 | 11.99 | 11.99 | -0.39 (-3.15%) | 11,802,112 |
| 14 Aug 2019 | CNY | 12.94 | 13 | 12.36 | 12.38 | 12.38 | -0.45 (-3.51%) | 13,183,964 |
| 13 Aug 2019 | CNY | 13.65 | 13.67 | 12.66 | 12.83 | 12.83 | -0.87 (-6.35%) | 15,185,509 |
| 12 Aug 2019 | CNY | 13.49 | 13.99 | 13.36 | 13.7 | 13.7 | +0.06 (+0.44%) | 15,065,953 |
| 9 Aug 2019 | CNY | 13.93 | 14 | 13.15 | 13.64 | 13.64 | -0.19 (-1.37%) | 14,059,519 |
| 8 Aug 2019 | CNY | 14.5 | 14.52 | 13.75 | 13.83 | 13.83 | -0.57 (-3.96%) | 14,963,551 |
| 7 Aug 2019 | CNY | 14.35 | 14.79 | 14.1 | 14.4 | 14.4 | +0.32 (+2.27%) | 16,948,380 |
| 6 Aug 2019 | CNY | 13.88 | 14.18 | 13.67 | 14.08 | 14.08 | -0.01 (-0.07%) | 9,072,264 |
| 5 Aug 2019 | CNY | 13.97 | 14.29 | 13.88 | 14.09 | 14.09 | +0.01 (+0.07%) | 9,921,616 |
| 2 Aug 2019 | CNY | 13.83 | 14.28 | 13.43 | 14.08 | 14.08 | +0.09 (+0.64%) | 10,697,520 |
| 1 Aug 2019 | CNY | 13.95 | 14.35 | 13.83 | 13.99 | 13.99 | -0.1 (-0.71%) | 9,334,164 |
| 31 Jul 2019 | CNY | 14.48 | 14.5 | 13.8 | 14.09 | 14.09 | -0.36 (-2.49%) | 11,997,729 |
| 30 Jul 2019 | CNY | 14.86 | 15.1 | 14.28 | 14.45 | 14.45 | -0.45 (-3.02%) | 13,072,738 |
| 29 Jul 2019 | CNY | 15.18 | 15.2 | 14.89 | 14.9 | 14.9 | -0.1 (-0.67%) | 7,483,234 |
| 26 Jul 2019 | CNY | 14.85 | 15.06 | 14.4 | 15 | 15 | +0.07 (+0.47%) | 10,248,088 |
| 25 Jul 2019 | CNY | 15.7 | 15.7 | 14.83 | 14.93 | 14.93 | -0.82 (-5.21%) | 19,504,751 |
| 24 Jul 2019 | CNY | 16.48 | 16.48 | 15.4 | 15.75 | 15.75 | -0.47 (-2.90%) | 23,984,008 |
| 23 Jul 2019 | CNY | 16.8 | 17.1 | 16.22 | 16.22 | 16.22 | -0.48 (-2.87%) | 10,468,889 |
| 22 Jul 2019 | CNY | 17 | 17.2 | 16.39 | 16.7 | 16.7 | -0.38 (-2.22%) | 8,638,504 |
| 19 Jul 2019 | CNY | 17.48 | 17.66 | 16.96 | 17.08 | 17.08 | -0.03 (-0.18%) | 9,425,568 |
| 18 Jul 2019 | CNY | 16.95 | 17.86 | 16.38 | 17.11 | 17.11 | +0.23 (+1.36%) | 12,326,942 |
| 17 Jul 2019 | CNY | 16.85 | 17.22 | 16.27 | 16.88 | 16.88 | +0.08 (+0.48%) | 10,759,324 |
| 16 Jul 2019 | CNY | 16.26 | 16.95 | 16.18 | 16.8 | 16.8 | +0.6 (+3.70%) | 8,275,738 |
