| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | CNY | 14.7 | 14.94 | 14.65 | 14.74 | 14.74 | -0.02 (-0.14%) | 2,273,403 |
| 19 Aug 2019 | CNY | 14.37 | 14.85 | 14.22 | 14.76 | 14.76 | +0.55 (+3.87%) | 2,669,773 |
| 16 Aug 2019 | CNY | 14.2 | 14.33 | 14.08 | 14.21 | 14.21 | +0.05 (+0.35%) | 1,658,480 |
| 15 Aug 2019 | CNY | 13.88 | 14.18 | 13.78 | 14.16 | 14.16 | +0.03 (+0.21%) | 1,478,930 |
| 14 Aug 2019 | CNY | 14.27 | 14.34 | 14.11 | 14.13 | 14.13 | +0.02 (+0.14%) | 1,108,042 |
| 13 Aug 2019 | CNY | 14.2 | 14.24 | 14.01 | 14.11 | 14.11 | -0.17 (-1.19%) | 941,430 |
| 12 Aug 2019 | CNY | 14.03 | 14.32 | 14 | 14.28 | 14.28 | +0.24 (+1.71%) | 1,132,330 |
| 9 Aug 2019 | CNY | 14.26 | 14.26 | 14.01 | 14.04 | 14.04 | -0.03 (-0.21%) | 1,222,610 |
| 8 Aug 2019 | CNY | 14.1 | 14.19 | 13.96 | 14.07 | 14.07 | +0.11 (+0.79%) | 1,253,971 |
| 7 Aug 2019 | CNY | 14.18 | 14.32 | 13.91 | 13.96 | 13.96 | -0.17 (-1.20%) | 1,452,924 |
| 6 Aug 2019 | CNY | 14.4 | 14.41 | 13.81 | 14.13 | 14.13 | -0.47 (-3.22%) | 2,788,440 |
| 5 Aug 2019 | CNY | 14.7 | 14.93 | 14.55 | 14.6 | 14.6 | -0.15 (-1.02%) | 1,904,933 |
| 2 Aug 2019 | CNY | 14.95 | 15.03 | 14.63 | 14.75 | 14.75 | -0.55 (-3.59%) | 3,511,185 |
| 1 Aug 2019 | CNY | 15.01 | 15.72 | 14.91 | 15.3 | 15.3 | +0.41 (+2.75%) | 5,332,739 |
| 31 Jul 2019 | CNY | 15.06 | 15.07 | 14.71 | 14.89 | 14.89 | -0.21 (-1.39%) | 1,414,650 |
| 30 Jul 2019 | CNY | 15.05 | 15.25 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,624,876 |
| 29 Jul 2019 | CNY | 14.94 | 15.12 | 14.87 | 15.05 | 15.05 | +0.11 (+0.74%) | 1,240,590 |
| 26 Jul 2019 | CNY | 14.93 | 15.01 | 14.83 | 14.94 | 14.94 | +0.04 (+0.27%) | 1,259,410 |
| 25 Jul 2019 | CNY | 14.9 | 15.06 | 14.8 | 14.9 | 14.9 | +0.11 (+0.74%) | 1,457,250 |
| 24 Jul 2019 | CNY | 14.55 | 14.95 | 14.55 | 14.79 | 14.79 | +0.21 (+1.44%) | 1,650,454 |
| 23 Jul 2019 | CNY | 14.45 | 14.64 | 14.18 | 14.58 | 14.58 | +0.18 (+1.25%) | 1,346,010 |
| 22 Jul 2019 | CNY | 14.88 | 14.98 | 14.3 | 14.4 | 14.4 | -0.6 (-4%) | 2,091,010 |
| 19 Jul 2019 | CNY | 14.98 | 15.49 | 14.81 | 15 | 15 | +0.19 (+1.28%) | 2,032,763 |
| 18 Jul 2019 | CNY | 15.1 | 15.35 | 14.81 | 14.81 | 14.81 | -0.47 (-3.08%) | 2,440,460 |
| 17 Jul 2019 | CNY | 14.96 | 15.3 | 14.91 | 15.28 | 15.28 | +0.24 (+1.60%) | 2,023,395 |
| 16 Jul 2019 | CNY | 15.19 | 15.19 | 14.96 | 15.04 | 15.04 | -0.06 (-0.40%) | 1,178,610 |
| 15 Jul 2019 | CNY | 14.81 | 15.25 | 14.59 | 15.1 | 15.1 | +0.29 (+1.96%) | 1,905,416 |
| 12 Jul 2019 | CNY | 14.85 | 15.03 | 14.76 | 14.81 | 14.81 | +0.11 (+0.75%) | 1,782,204 |
| 11 Jul 2019 | CNY | 14.93 | 15.03 | 14.61 | 14.7 | 14.7 | -0.18 (-1.21%) | 1,546,875 |
| 10 Jul 2019 | CNY | 14.78 | 15 | 14.71 | 14.88 | 14.88 | +0.14 (+0.95%) | 1,647,315 |
