| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 13.95 | 14.18 | 13.88 | 14.14 | 14.14 | +0.2 (+1.43%) | 1,003,599 |
| 2 Sep 2019 | CNY | 13.47 | 13.98 | 13.47 | 13.94 | 13.94 | +0.41 (+3.03%) | 768,390 |
| 30 Aug 2019 | CNY | 13.87 | 13.93 | 13.46 | 13.53 | 13.53 | -0.27 (-1.96%) | 721,961 |
| 29 Aug 2019 | CNY | 13.74 | 13.88 | 13.73 | 13.8 | 13.8 | 0.0 (0.0%) | 384,274 |
| 28 Aug 2019 | CNY | 13.83 | 13.87 | 13.7 | 13.8 | 13.8 | -0.05 (-0.36%) | 588,304 |
| 27 Aug 2019 | CNY | 13.72 | 13.9 | 13.62 | 13.85 | 13.85 | +0.27 (+1.99%) | 660,305 |
| 26 Aug 2019 | CNY | 13.43 | 13.66 | 13.35 | 13.58 | 13.58 | -0.14 (-1.02%) | 433,519 |
| 23 Aug 2019 | CNY | 13.82 | 13.83 | 13.71 | 13.72 | 13.72 | -0.08 (-0.58%) | 470,128 |
| 22 Aug 2019 | CNY | 13.88 | 13.93 | 13.64 | 13.8 | 13.8 | -0.07 (-0.50%) | 519,301 |
| 21 Aug 2019 | CNY | 13.75 | 13.88 | 13.74 | 13.87 | 13.87 | +0.02 (+0.14%) | 436,306 |
| 20 Aug 2019 | CNY | 13.83 | 14 | 13.8 | 13.85 | 13.85 | -0.02 (-0.14%) | 585,128 |
| 19 Aug 2019 | CNY | 13.62 | 13.9 | 13.62 | 13.87 | 13.87 | +0.32 (+2.36%) | 707,013 |
| 16 Aug 2019 | CNY | 13.52 | 13.74 | 13.47 | 13.55 | 13.55 | -0.07 (-0.51%) | 548,735 |
| 15 Aug 2019 | CNY | 13.29 | 13.63 | 13.23 | 13.62 | 13.62 | -0.05 (-0.37%) | 731,465 |
| 14 Aug 2019 | CNY | 13.74 | 13.9 | 13.67 | 13.67 | 13.67 | +0.04 (+0.29%) | 504,595 |
| 13 Aug 2019 | CNY | 13.6 | 13.79 | 13.56 | 13.63 | 13.63 | -0.17 (-1.23%) | 419,211 |
| 12 Aug 2019 | CNY | 13.59 | 13.83 | 13.53 | 13.8 | 13.8 | +0.07 (+0.51%) | 517,785 |
| 9 Aug 2019 | CNY | 13.85 | 13.89 | 13.66 | 13.73 | 13.73 | -0.07 (-0.51%) | 732,974 |
| 8 Aug 2019 | CNY | 13.81 | 13.93 | 13.71 | 13.8 | 13.8 | 0.0 (0.0%) | 437,901 |
| 7 Aug 2019 | CNY | 13.96 | 14.09 | 13.7 | 13.8 | 13.8 | -0.12 (-0.86%) | 854,712 |
| 6 Aug 2019 | CNY | 13.71 | 13.98 | 13.58 | 13.92 | 13.92 | -0.15 (-1.07%) | 1,694,431 |
| 5 Aug 2019 | CNY | 14.2 | 14.45 | 14.07 | 14.07 | 14.07 | -0.22 (-1.54%) | 733,962 |
| 2 Aug 2019 | CNY | 14.31 | 14.41 | 14.16 | 14.29 | 14.29 | -0.21 (-1.45%) | 1,092,189 |
| 1 Aug 2019 | CNY | 14.59 | 14.68 | 14.38 | 14.5 | 14.5 | -0.17 (-1.16%) | 1,278,354 |
| 31 Jul 2019 | CNY | 14.96 | 14.99 | 14.53 | 14.67 | 14.67 | -0.46 (-3.04%) | 1,910,091 |
| 30 Jul 2019 | CNY | 14.6 | 15.17 | 14.53 | 15.13 | 15.13 | +0.53 (+3.63%) | 2,071,557 |
| 29 Jul 2019 | CNY | 14.81 | 14.81 | 14.51 | 14.6 | 14.6 | -0.08 (-0.54%) | 870,367 |
| 26 Jul 2019 | CNY | 14.83 | 14.97 | 14.52 | 14.68 | 14.68 | -0.15 (-1.01%) | 1,478,669 |
| 25 Jul 2019 | CNY | 15.04 | 15.21 | 14.76 | 14.83 | 14.83 | -0.33 (-2.18%) | 2,089,272 |
| 24 Jul 2019 | CNY | 14.65 | 15.29 | 14.65 | 15.16 | 15.16 | +0.41 (+2.78%) | 2,773,778 |
