| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2019 | CNY | 13.38 | 13.7 | 13.28 | 13.67 | 13.67 | +0.47 (+3.56%) | 1,607,200 |
| 30 Aug 2019 | CNY | 13.8 | 13.8 | 13.18 | 13.2 | 13.2 | -0.47 (-3.44%) | 2,047,200 |
| 29 Aug 2019 | CNY | 13.72 | 13.94 | 13.63 | 13.67 | 13.67 | -0.04 (-0.29%) | 1,868,848 |
| 28 Aug 2019 | CNY | 13.63 | 13.95 | 13.48 | 13.71 | 13.71 | +0.18 (+1.33%) | 2,540,151 |
| 27 Aug 2019 | CNY | 13.32 | 13.8 | 13.32 | 13.53 | 13.53 | +0.28 (+2.11%) | 1,793,251 |
| 26 Aug 2019 | CNY | 13 | 13.67 | 12.85 | 13.25 | 13.25 | -0.14 (-1.05%) | 1,547,477 |
| 23 Aug 2019 | CNY | 13.8 | 13.88 | 13.36 | 13.39 | 13.39 | -0.5 (-3.60%) | 2,433,659 |
| 22 Aug 2019 | CNY | 13.38 | 14.1 | 13.36 | 13.89 | 13.89 | +0.62 (+4.67%) | 3,673,016 |
| 21 Aug 2019 | CNY | 13.68 | 13.68 | 12.26 | 13.27 | 13.27 | -0.35 (-2.57%) | 2,107,236 |
| 20 Aug 2019 | CNY | 13.58 | 13.87 | 13.54 | 13.62 | 13.62 | +0.05 (+0.37%) | 1,992,200 |
| 19 Aug 2019 | CNY | 13.28 | 13.58 | 13.19 | 13.57 | 13.57 | +0.31 (+2.34%) | 2,080,514 |
| 16 Aug 2019 | CNY | 13.22 | 13.8 | 13.02 | 13.26 | 13.26 | +0.02 (+0.15%) | 2,062,100 |
| 15 Aug 2019 | CNY | 12.9 | 13.3 | 12.7 | 13.24 | 13.24 | +0.24 (+1.85%) | 1,578,533 |
| 14 Aug 2019 | CNY | 13.02 | 13.17 | 12.93 | 13 | 13 | +0.12 (+0.93%) | 916,533 |
| 13 Aug 2019 | CNY | 13 | 13.03 | 12.73 | 12.88 | 12.88 | -0.27 (-2.05%) | 932,456 |
| 12 Aug 2019 | CNY | 12.93 | 13.18 | 12.85 | 13.15 | 13.15 | +0.21 (+1.62%) | 935,856 |
| 9 Aug 2019 | CNY | 12.99 | 13.39 | 12.8 | 12.94 | 12.94 | 0.0 (0.0%) | 1,211,335 |
| 8 Aug 2019 | CNY | 12.9 | 13.15 | 12.75 | 12.94 | 12.94 | +0.25 (+1.97%) | 1,096,250 |
| 7 Aug 2019 | CNY | 13.15 | 13.19 | 12.68 | 12.69 | 12.69 | -0.32 (-2.46%) | 1,109,834 |
| 6 Aug 2019 | CNY | 13.31 | 13.42 | 12.72 | 13.01 | 13.01 | -0.61 (-4.48%) | 1,764,316 |
| 5 Aug 2019 | CNY | 13.57 | 13.85 | 13.45 | 13.62 | 13.62 | +0.04 (+0.29%) | 1,326,534 |
| 2 Aug 2019 | CNY | 13.75 | 13.85 | 13.47 | 13.58 | 13.58 | -0.32 (-2.30%) | 1,368,628 |
| 1 Aug 2019 | CNY | 13.67 | 14.09 | 13.62 | 13.9 | 13.9 | +0.12 (+0.87%) | 1,273,286 |
| 31 Jul 2019 | CNY | 14.1 | 14.1 | 13.75 | 13.78 | 13.78 | -0.32 (-2.27%) | 1,307,065 |
| 30 Jul 2019 | CNY | 13.76 | 14.27 | 13.65 | 14.1 | 14.1 | +0.34 (+2.47%) | 1,902,984 |
| 29 Jul 2019 | CNY | 13.78 | 13.92 | 13.56 | 13.76 | 13.76 | -0.03 (-0.22%) | 1,137,236 |
| 26 Jul 2019 | CNY | 13.51 | 14.02 | 13.47 | 13.79 | 13.79 | +0.21 (+1.55%) | 1,625,034 |
| 25 Jul 2019 | CNY | 13.58 | 13.89 | 13.54 | 13.58 | 13.58 | +0.02 (+0.15%) | 1,364,100 |
| 24 Jul 2019 | CNY | 13.55 | 13.79 | 13.37 | 13.56 | 13.56 | +0.25 (+1.88%) | 1,431,300 |
| 23 Jul 2019 | CNY | 13.15 | 13.44 | 13.15 | 13.31 | 13.31 | +0.19 (+1.45%) | 1,083,503 |
