| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2019 | CNY | 11.8718 | 12.4295 | 11.75 | 12.1731 | 12.1731 | +0.205 (+1.71%) | 7,476,144 |
| 12 Aug 2019 | CNY | 11.5385 | 11.968 | 11.4872 | 11.968 | 11.968 | +0.596 (+5.24%) | 4,897,889 |
| 9 Aug 2019 | CNY | 11.5705 | 11.7436 | 11.3654 | 11.3718 | 11.3718 | -0.179 (-1.55%) | 4,522,681 |
| 8 Aug 2019 | CNY | 11.2821 | 11.6154 | 11.1539 | 11.5513 | 11.5513 | +0.365 (+3.27%) | 4,913,191 |
| 7 Aug 2019 | CNY | 11.7949 | 11.8205 | 11.141 | 11.1859 | 11.1859 | -0.455 (-3.91%) | 5,728,433 |
| 6 Aug 2019 | CNY | 12 | 12.2436 | 11.3462 | 11.641 | 11.641 | -0.923 (-7.35%) | 9,199,866 |
| 5 Aug 2019 | CNY | 12.7692 | 13.0385 | 12.5 | 12.5641 | 12.5641 | -0.346 (-2.68%) | 8,452,704 |
| 2 Aug 2019 | CNY | 12.4872 | 13.4423 | 12.3397 | 12.9103 | 12.9103 | +0.038 (+0.30%) | 14,216,485 |
| 1 Aug 2019 | CNY | 11.968 | 12.9487 | 11.9615 | 12.8718 | 12.8718 | +0.949 (+7.96%) | 12,429,973 |
| 31 Jul 2019 | CNY | 12.1795 | 12.2756 | 11.8654 | 11.9231 | 11.9231 | -0.385 (-3.12%) | 5,155,176 |
| 30 Jul 2019 | CNY | 12.1795 | 12.4808 | 12.0577 | 12.3077 | 12.3077 | +0.128 (+1.05%) | 6,801,912 |
| 29 Jul 2019 | CNY | 11.8718 | 12.3526 | 11.7564 | 12.1795 | 12.1795 | +0.308 (+2.59%) | 5,431,998 |
| 26 Jul 2019 | CNY | 12.1795 | 12.2756 | 11.8654 | 11.8718 | 11.8718 | -0.532 (-4.29%) | 7,917,702 |
| 25 Jul 2019 | CNY | 12.5641 | 12.8846 | 12.1987 | 12.4039 | 12.4039 | -0.128 (-1.02%) | 7,800,390 |
| 24 Jul 2019 | CNY | 12.5 | 12.9167 | 12.3397 | 12.5321 | 12.5321 | +0.115 (+0.93%) | 8,744,091 |
| 23 Jul 2019 | CNY | 12 | 12.7372 | 12 | 12.4167 | 12.4167 | +0.167 (+1.36%) | 8,493,845 |
| 22 Jul 2019 | CNY | 12.3205 | 12.9936 | 11.8013 | 12.25 | 12.25 | -0.211 (-1.70%) | 11,517,183 |
| 19 Jul 2019 | CNY | 13 | 13.5897 | 12.4615 | 12.4615 | 12.4615 | -0.808 (-6.09%) | 14,063,088 |
| 18 Jul 2019 | CNY | 14.1795 | 14.3974 | 13.1987 | 13.2692 | 13.2692 | -1.391 (-9.49%) | 19,824,849 |
| 17 Jul 2019 | CNY | 12.9103 | 14.6603 | 12.9103 | 14.6603 | 14.6603 | +1.333 (+10.01%) | 25,131,578 |
| 16 Jul 2019 | CNY | 13.5385 | 14.4231 | 12.9551 | 13.3269 | 13.3269 | -0.212 (-1.56%) | 20,167,311 |
| 15 Jul 2019 | CNY | 13.5385 | 13.5385 | 12.641 | 13.5385 | 13.5385 | +1.231 (+10.00%) | 14,511,647 |
| 28 Jun 2019 | CNY | 12.0962 | 12.3077 | 11.859 | 12.3077 | 12.3077 | +0.032 (+0.26%) | 6,613,317 |
| 27 Jun 2019 | CNY | 11.7821 | 12.4039 | 11.6474 | 12.2756 | 12.2756 | +0.532 (+4.53%) | 10,399,863 |
| 26 Jun 2019 | CNY | 11.5705 | 11.9487 | 11.5192 | 11.7436 | 11.7436 | -0.019 (-0.16%) | 4,960,800 |
| 25 Jun 2019 | CNY | 11.7885 | 11.7885 | 11.391 | 11.7628 | 11.7628 | -0.128 (-1.08%) | 6,117,072 |
| 24 Jun 2019 | CNY | 11.9872 | 12.0513 | 11.7051 | 11.891 | 11.891 | -0.327 (-2.68%) | 7,789,236 |
| 21 Jun 2019 | CNY | 11.5385 | 12.5385 | 11.3782 | 12.218 | 12.218 | +0.821 (+7.20%) | 14,653,207 |
| 20 Jun 2019 | CNY | 11.3397 | 11.5321 | 10.9615 | 11.3974 | 11.3974 | 0.0 (0.0%) | 7,044,025 |
| 19 Jun 2019 | CNY | 11.8141 | 11.9872 | 11.3782 | 11.3974 | 11.3974 | -0.212 (-1.82%) | 9,116,045 |
