| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 13.21 | 13.63 | 13.08 | 13.57 | 13.57 | +0.38 (+2.88%) | 6,397,751 |
| 30 Aug 2019 | CNY | 13.72 | 13.84 | 13.03 | 13.19 | 13.19 | -0.46 (-3.37%) | 8,238,129 |
| 29 Aug 2019 | CNY | 13.38 | 14.15 | 13.22 | 13.65 | 13.65 | +0.29 (+2.17%) | 10,534,507 |
| 28 Aug 2019 | CNY | 13.01 | 13.54 | 12.97 | 13.36 | 13.36 | +0.26 (+1.98%) | 7,617,066 |
| 27 Aug 2019 | CNY | 12.88 | 13.15 | 12.8 | 13.1 | 13.1 | +0.35 (+2.75%) | 6,285,431 |
| 26 Aug 2019 | CNY | 12.59 | 12.89 | 12.55 | 12.75 | 12.75 | -0.28 (-2.15%) | 4,577,748 |
| 23 Aug 2019 | CNY | 12.96 | 13.32 | 12.9 | 13.03 | 13.03 | +0.21 (+1.64%) | 8,570,022 |
| 22 Aug 2019 | CNY | 12.81 | 12.89 | 12.6 | 12.82 | 12.82 | +0.11 (+0.87%) | 4,120,606 |
| 21 Aug 2019 | CNY | 12.7 | 12.95 | 12.65 | 12.71 | 12.71 | -0.08 (-0.63%) | 4,615,115 |
| 20 Aug 2019 | CNY | 12.6 | 12.97 | 12.55 | 12.79 | 12.79 | +0.16 (+1.27%) | 6,539,843 |
| 19 Aug 2019 | CNY | 12.37 | 12.7 | 12.26 | 12.63 | 12.63 | +0.42 (+3.44%) | 5,808,872 |
| 16 Aug 2019 | CNY | 12.29 | 12.37 | 12.18 | 12.21 | 12.21 | +0.03 (+0.25%) | 4,789,791 |
| 15 Aug 2019 | CNY | 11.75 | 12.24 | 11.55 | 12.18 | 12.18 | -0.06 (-0.49%) | 4,802,153 |
| 14 Aug 2019 | CNY | 12.3 | 12.45 | 12.21 | 12.24 | 12.24 | +0.13 (+1.07%) | 4,869,820 |
| 13 Aug 2019 | CNY | 12.15 | 12.24 | 12.06 | 12.11 | 12.11 | -0.21 (-1.70%) | 3,152,076 |
| 12 Aug 2019 | CNY | 11.96 | 12.34 | 11.9 | 12.32 | 12.32 | +0.36 (+3.01%) | 3,963,872 |
| 9 Aug 2019 | CNY | 12.5 | 12.6 | 11.9 | 11.96 | 11.96 | -0.49 (-3.94%) | 5,943,915 |
| 8 Aug 2019 | CNY | 12.71 | 12.8 | 12.3 | 12.45 | 12.45 | -0.23 (-1.81%) | 5,533,274 |
| 7 Aug 2019 | CNY | 12.78 | 13.05 | 12.61 | 12.68 | 12.68 | -0.14 (-1.09%) | 8,197,545 |
| 6 Aug 2019 | CNY | 12.55 | 12.83 | 12 | 12.82 | 12.82 | -0.14 (-1.08%) | 9,358,753 |
| 5 Aug 2019 | CNY | 13.03 | 13.34 | 12.9 | 12.96 | 12.96 | -0.54 (-4%) | 12,304,539 |
| 2 Aug 2019 | CNY | 13.33 | 13.6 | 12.78 | 13.5 | 13.5 | +0.28 (+2.12%) | 17,976,751 |
| 1 Aug 2019 | CNY | 12.17 | 13.22 | 12.1 | 13.22 | 13.22 | +1.2 (+9.98%) | 5,074,026 |
| 31 Jul 2019 | CNY | 12 | 12.31 | 11.96 | 12.02 | 12.02 | -0.11 (-0.91%) | 3,739,842 |
| 30 Jul 2019 | CNY | 12 | 12.32 | 12 | 12.13 | 12.13 | +0.09 (+0.75%) | 3,709,067 |
| 29 Jul 2019 | CNY | 12.19 | 12.21 | 11.9 | 12.04 | 12.04 | -0.17 (-1.39%) | 3,829,289 |
| 26 Jul 2019 | CNY | 12.1 | 12.35 | 11.97 | 12.21 | 12.21 | +0.08 (+0.66%) | 4,235,359 |
| 25 Jul 2019 | CNY | 12.19 | 12.23 | 11.95 | 12.13 | 12.13 | -0.02 (-0.16%) | 3,482,883 |
| 24 Jul 2019 | CNY | 12.1 | 12.28 | 11.95 | 12.15 | 12.15 | +0.23 (+1.93%) | 3,386,983 |
| 23 Jul 2019 | CNY | 11.74 | 12.06 | 11.71 | 11.92 | 11.92 | +0.33 (+2.85%) | 3,789,445 |
