| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 12 | 12.16 | 11.89 | 12.08 | 12.08 | -0.11 (-0.90%) | 2,507,020 |
| 23 Aug 2019 | CNY | 12.42 | 12.49 | 12.1 | 12.19 | 12.19 | -0.31 (-2.48%) | 4,087,970 |
| 22 Aug 2019 | CNY | 12.66 | 12.69 | 12.39 | 12.5 | 12.5 | -0.2 (-1.57%) | 2,647,702 |
| 21 Aug 2019 | CNY | 12.45 | 12.83 | 12.42 | 12.7 | 12.7 | +0.22 (+1.76%) | 3,804,950 |
| 20 Aug 2019 | CNY | 12.52 | 12.6 | 12.39 | 12.48 | 12.48 | -0.04 (-0.32%) | 3,295,523 |
| 19 Aug 2019 | CNY | 12.42 | 12.58 | 12.29 | 12.52 | 12.52 | +0.24 (+1.95%) | 4,389,366 |
| 16 Aug 2019 | CNY | 12.19 | 12.42 | 12.11 | 12.28 | 12.28 | +0.04 (+0.33%) | 3,135,351 |
| 15 Aug 2019 | CNY | 11.87 | 12.33 | 11.87 | 12.24 | 12.24 | +0.06 (+0.49%) | 2,632,830 |
| 14 Aug 2019 | CNY | 12.26 | 12.41 | 12.09 | 12.18 | 12.18 | +0.09 (+0.74%) | 3,170,753 |
| 13 Aug 2019 | CNY | 12.07 | 12.14 | 11.92 | 12.09 | 12.09 | -0.16 (-1.31%) | 2,175,923 |
| 12 Aug 2019 | CNY | 11.8 | 12.28 | 11.8 | 12.25 | 12.25 | +0.28 (+2.34%) | 2,561,716 |
| 9 Aug 2019 | CNY | 12.27 | 12.32 | 11.82 | 11.97 | 11.97 | -0.26 (-2.13%) | 2,671,094 |
| 8 Aug 2019 | CNY | 12.04 | 12.45 | 11.95 | 12.23 | 12.23 | +0.38 (+3.21%) | 3,280,370 |
| 7 Aug 2019 | CNY | 12.1 | 12.15 | 11.81 | 11.85 | 11.85 | -0.09 (-0.75%) | 3,113,448 |
| 6 Aug 2019 | CNY | 12.11 | 12.21 | 11.64 | 11.94 | 11.94 | -0.51 (-4.10%) | 5,282,961 |
| 5 Aug 2019 | CNY | 12.96 | 12.96 | 12.4 | 12.45 | 12.45 | -0.46 (-3.56%) | 4,175,040 |
| 2 Aug 2019 | CNY | 12.56 | 13.03 | 12.56 | 12.91 | 12.91 | -0.43 (-3.22%) | 5,239,540 |
| 1 Aug 2019 | CNY | 12.87 | 13.6 | 12.78 | 13.34 | 13.34 | +0.61 (+4.79%) | 6,722,322 |
| 31 Jul 2019 | CNY | 13.12 | 13.22 | 12.7 | 12.73 | 12.73 | -0.44 (-3.34%) | 4,522,370 |
| 30 Jul 2019 | CNY | 13.33 | 13.49 | 13.1 | 13.17 | 13.17 | -0.13 (-0.98%) | 3,151,104 |
| 29 Jul 2019 | CNY | 13.58 | 13.63 | 13.22 | 13.3 | 13.3 | -0.26 (-1.92%) | 3,133,820 |
| 26 Jul 2019 | CNY | 13.55 | 13.77 | 13.41 | 13.56 | 13.56 | -0.09 (-0.66%) | 3,047,310 |
| 25 Jul 2019 | CNY | 13.73 | 13.84 | 13.56 | 13.65 | 13.65 | -0.2 (-1.44%) | 4,158,770 |
| 24 Jul 2019 | CNY | 13.38 | 14.1 | 13.38 | 13.85 | 13.85 | +0.49 (+3.67%) | 5,936,111 |
| 23 Jul 2019 | CNY | 13.17 | 13.46 | 13.07 | 13.36 | 13.36 | +0.28 (+2.14%) | 3,742,680 |
| 22 Jul 2019 | CNY | 13.94 | 13.96 | 12.8 | 13.08 | 13.08 | -0.9 (-6.44%) | 6,648,886 |
| 19 Jul 2019 | CNY | 14.05 | 14.27 | 13.91 | 13.98 | 13.98 | -0.01 (-0.07%) | 6,683,640 |
| 18 Jul 2019 | CNY | 14.26 | 14.27 | 13.88 | 13.99 | 13.99 | -0.54 (-3.72%) | 9,139,405 |
| 17 Jul 2019 | CNY | 13.74 | 14.73 | 13.62 | 14.53 | 14.53 | +0.81 (+5.90%) | 16,170,725 |
| 16 Jul 2019 | CNY | 13.84 | 13.87 | 13.56 | 13.72 | 13.72 | -0.3 (-2.14%) | 6,983,870 |
