| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.23 | 15.29 | 15.02 | 15.17 | 15.17 | -0.06 (-0.39%) | 1,382,978 |
| 2 Sep 2019 | CNY | 14.89 | 15.3 | 14.86 | 15.23 | 15.23 | +0.33 (+2.21%) | 1,417,478 |
| 30 Aug 2019 | CNY | 15.33 | 15.4 | 14.86 | 14.9 | 14.9 | -0.33 (-2.17%) | 1,242,160 |
| 29 Aug 2019 | CNY | 15.14 | 15.4 | 15.14 | 15.23 | 15.23 | +0.02 (+0.13%) | 1,361,800 |
| 28 Aug 2019 | CNY | 15.2 | 15.35 | 15.04 | 15.21 | 15.21 | +0.06 (+0.40%) | 1,489,500 |
| 27 Aug 2019 | CNY | 14.75 | 15.23 | 14.75 | 15.15 | 15.15 | +0.45 (+3.06%) | 2,056,799 |
| 26 Aug 2019 | CNY | 14.7 | 14.96 | 14.56 | 14.7 | 14.7 | -0.26 (-1.74%) | 976,018 |
| 23 Aug 2019 | CNY | 14.99 | 15.03 | 14.7 | 14.96 | 14.96 | +0.02 (+0.13%) | 1,073,160 |
| 22 Aug 2019 | CNY | 14.95 | 15.05 | 14.77 | 14.94 | 14.94 | -0.01 (-0.07%) | 1,126,600 |
| 21 Aug 2019 | CNY | 15.15 | 15.16 | 14.9 | 14.95 | 14.95 | -0.17 (-1.12%) | 1,093,481 |
| 20 Aug 2019 | CNY | 15.06 | 15.27 | 15.06 | 15.12 | 15.12 | -0.06 (-0.40%) | 2,052,500 |
| 19 Aug 2019 | CNY | 14.79 | 15.24 | 14.77 | 15.18 | 15.18 | +0.44 (+2.99%) | 1,710,700 |
| 16 Aug 2019 | CNY | 14.61 | 14.86 | 14.56 | 14.74 | 14.74 | +0.02 (+0.14%) | 1,144,694 |
| 15 Aug 2019 | CNY | 14.43 | 14.82 | 14.21 | 14.72 | 14.72 | +0.01 (+0.07%) | 1,085,900 |
| 14 Aug 2019 | CNY | 14.77 | 14.98 | 14.7 | 14.71 | 14.71 | 0.0 (0.0%) | 1,381,300 |
| 13 Aug 2019 | CNY | 14.43 | 14.73 | 14.41 | 14.71 | 14.71 | +0.13 (+0.89%) | 1,049,800 |
| 12 Aug 2019 | CNY | 14.23 | 14.64 | 14.18 | 14.58 | 14.58 | +0.29 (+2.03%) | 1,057,700 |
| 9 Aug 2019 | CNY | 14.52 | 14.69 | 14.22 | 14.29 | 14.29 | -0.22 (-1.52%) | 883,900 |
| 8 Aug 2019 | CNY | 14.65 | 14.72 | 14.46 | 14.51 | 14.51 | +0.09 (+0.62%) | 1,031,541 |
| 7 Aug 2019 | CNY | 14.55 | 14.7 | 14.34 | 14.42 | 14.42 | +0.04 (+0.28%) | 1,303,560 |
| 6 Aug 2019 | CNY | 14.85 | 14.85 | 14.07 | 14.38 | 14.38 | -0.47 (-3.16%) | 1,793,360 |
| 5 Aug 2019 | CNY | 15.03 | 15.24 | 14.8 | 14.85 | 14.85 | -0.31 (-2.04%) | 1,244,910 |
| 2 Aug 2019 | CNY | 15.2 | 15.33 | 15.08 | 15.16 | 15.16 | -0.34 (-2.19%) | 1,401,500 |
| 1 Aug 2019 | CNY | 15.51 | 15.65 | 15.39 | 15.5 | 15.5 | -0.14 (-0.90%) | 857,900 |
| 31 Jul 2019 | CNY | 15.61 | 15.76 | 15.41 | 15.64 | 15.64 | -0.05 (-0.32%) | 1,152,800 |
| 30 Jul 2019 | CNY | 15.62 | 15.86 | 15.4 | 15.69 | 15.69 | +0.07 (+0.45%) | 1,182,300 |
| 29 Jul 2019 | CNY | 15.57 | 15.74 | 15.3 | 15.62 | 15.62 | +0.05 (+0.32%) | 736,410 |
| 26 Jul 2019 | CNY | 15.81 | 15.81 | 15.42 | 15.57 | 15.57 | -0.13 (-0.83%) | 934,081 |
| 25 Jul 2019 | CNY | 15.65 | 15.86 | 15.52 | 15.7 | 15.7 | +0.2 (+1.29%) | 1,425,800 |
| 24 Jul 2019 | CNY | 15.32 | 15.68 | 15.32 | 15.5 | 15.5 | +0.24 (+1.57%) | 1,776,618 |
