| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2019 | CNY | 15.4583 | 15.975 | 15.35 | 15.9 | 15.9 | +0.3 (+1.92%) | 10,390,254 |
| 2 Sep 2019 | CNY | 15.15 | 15.825 | 14.9833 | 15.6 | 15.6 | +0.475 (+3.14%) | 11,247,091 |
| 30 Aug 2019 | CNY | 14.9833 | 15.3833 | 14.875 | 15.125 | 15.125 | +0.142 (+0.95%) | 8,134,072 |
| 29 Aug 2019 | CNY | 15.1583 | 15.1583 | 14.7417 | 14.9833 | 14.9833 | -0.3 (-1.96%) | 6,437,835 |
| 28 Aug 2019 | CNY | 14.625 | 15.4583 | 14.5833 | 15.2833 | 15.2833 | +0.458 (+3.09%) | 10,512,598 |
| 27 Aug 2019 | CNY | 14.375 | 15.4083 | 14.375 | 14.825 | 14.825 | +0.45 (+3.13%) | 5,599,360 |
| 26 Aug 2019 | CNY | 14.0917 | 14.4833 | 14.0917 | 14.375 | 14.375 | -0.3 (-2.04%) | 3,015,224 |
| 23 Aug 2019 | CNY | 15 | 15 | 14.425 | 14.675 | 14.675 | -0.442 (-2.92%) | 6,792,015 |
| 22 Aug 2019 | CNY | 14.5667 | 15.1333 | 14.3 | 15.1167 | 15.1167 | +0.575 (+3.95%) | 10,391,865 |
| 21 Aug 2019 | CNY | 14.7417 | 14.875 | 14.4583 | 14.5417 | 14.5417 | -0.167 (-1.13%) | 4,317,860 |
| 20 Aug 2019 | CNY | 14.7167 | 14.9833 | 14.5083 | 14.7083 | 14.7083 | +0.025 (+0.17%) | 6,157,371 |
| 19 Aug 2019 | CNY | 14.55 | 14.825 | 14.2 | 14.6833 | 14.6833 | +0.45 (+3.16%) | 7,817,060 |
| 16 Aug 2019 | CNY | 14.15 | 14.4167 | 14.1333 | 14.2333 | 14.2333 | +0.05 (+0.35%) | 4,037,446 |
| 15 Aug 2019 | CNY | 13.7417 | 14.2333 | 13.5833 | 14.1833 | 14.1833 | -0.208 (-1.45%) | 3,887,942 |
| 14 Aug 2019 | CNY | 14.725 | 14.8167 | 14.2833 | 14.3917 | 14.3917 | -0.142 (-0.97%) | 5,687,868 |
| 13 Aug 2019 | CNY | 14.05 | 14.6583 | 13.9167 | 14.5333 | 14.5333 | +0.258 (+1.81%) | 8,141,608 |
| 12 Aug 2019 | CNY | 13.8333 | 14.3083 | 13.7083 | 14.275 | 14.275 | +0.367 (+2.64%) | 4,580,294 |
| 9 Aug 2019 | CNY | 14.2833 | 14.4917 | 13.5 | 13.9083 | 13.9083 | -0.508 (-3.53%) | 6,366,136 |
| 8 Aug 2019 | CNY | 14 | 14.5583 | 13.8583 | 14.4167 | 14.4167 | +0.4 (+2.85%) | 8,053,822 |
| 7 Aug 2019 | CNY | 14.4167 | 14.9917 | 13.925 | 14.0167 | 14.0167 | -0.7 (-4.76%) | 8,932,948 |
| 6 Aug 2019 | CNY | 14.5333 | 15.4833 | 13.8333 | 14.7167 | 14.7167 | -0.183 (-1.23%) | 14,752,657 |
| 5 Aug 2019 | CNY | 13.4167 | 14.9 | 13.3167 | 14.9 | 14.9 | +1.358 (+10.03%) | 6,113,949 |
| 2 Aug 2019 | CNY | 13.2083 | 13.55 | 12.9167 | 13.5417 | 13.5417 | -0.058 (-0.43%) | 3,199,104 |
| 1 Aug 2019 | CNY | 13.3417 | 13.775 | 13.3333 | 13.6 | 13.6 | +0.05 (+0.37%) | 2,172,165 |
| 31 Jul 2019 | CNY | 13.525 | 13.7333 | 13.25 | 13.55 | 13.55 | +0.05 (+0.37%) | 2,428,184 |
| 30 Jul 2019 | CNY | 13.4417 | 13.575 | 13.3583 | 13.5 | 13.5 | +0.117 (+0.87%) | 1,999,819 |
| 29 Jul 2019 | CNY | 13.5583 | 13.5583 | 13.2333 | 13.3833 | 13.3833 | +0.067 (+0.50%) | 1,882,488 |
| 26 Jul 2019 | CNY | 13.275 | 13.4 | 13.0917 | 13.3167 | 13.3167 | +0.025 (+0.19%) | 1,859,472 |
| 25 Jul 2019 | CNY | 13.1417 | 13.4833 | 13.075 | 13.2917 | 13.2917 | +0.075 (+0.57%) | 2,081,568 |
| 24 Jul 2019 | CNY | 13 | 13.4833 | 12.9583 | 13.2167 | 13.2167 | +0.175 (+1.34%) | 2,610,650 |
